First Trust Dividend Strength E - Price History
Monthly price history for FTDS (First Trust Dividend Strength E)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $49.79 | $49.79 |
| April 2024 | $48.23 | $48.23 |
| March 2024 | $50.32 | $50.32 |
| February 2024 | $47.08 | $47.26 |
| January 2024 | $45.66 | $45.84 |
| December 2023 | $46.25 | $46.43 |
| November 2023 | $43.27 | $43.80 |
| October 2023 | $40.25 | $40.74 |
| September 2023 | $41.46 | $41.97 |
| August 2023 | $42.63 | $43.29 |
| July 2023 | $44.01 | $44.69 |
| June 2023 | $41.53 | $42.17 |
| May 2023 | $38.26 | $39.10 |
| April 2023 | $40.60 | $41.50 |
| March 2023 | $41.37 | $42.28 |
| February 2023 | $43.30 | $44.49 |
| January 2023 | $44.31 | $45.53 |
| December 2022 | $41.38 | $42.53 |
| November 2022 | $43.49 | $45.09 |
| October 2022 | $41.20 | $42.72 |
| September 2022 | $37.73 | $39.12 |
| August 2022 | $41.84 | $43.62 |
| July 2022 | $42.43 | $44.24 |
| June 2022 | $39.12 | $40.79 |
| May 2022 | $43.93 | $46.06 |
| April 2022 | $42.68 | $44.75 |
| March 2022 | $46.89 | $49.17 |
| February 2022 | $44.92 | $47.24 |
| January 2022 | $43.93 | $46.20 |
| December 2021 | $47.86 | $50.34 |
| November 2021 | $46.19 | $48.67 |
| October 2021 | $47.41 | $49.96 |
| September 2021 | $44.83 | $47.24 |
| August 2021 | $46.70 | $49.30 |
| July 2021 | $45.46 | $48 |
| June 2021 | $45.12 | $47.64 |
| May 2021 | $45.51 | $48.14 |
| April 2021 | $44.80 | $47.40 |
| March 2021 | $43.04 | $45.53 |
| February 2021 | $41.66 | $44.15 |
| January 2021 | $39.36 | $41.72 |
| December 2020 | $38.36 | $40.65 |
| November 2020 | $37.16 | $39.49 |
| October 2020 | $31.93 | $33.93 |
| September 2020 | $31.20 | $33.16 |
| August 2020 | $32.19 | $34.29 |
| July 2020 | $30.46 | $32.45 |
| June 2020 | $29.33 | $31.24 |
| May 2020 | $28.54 | $30.50 |
| April 2020 | $26.69 | $28.53 |
| March 2020 | $23.04 | $24.62 |
| February 2020 | $29.51 | $31.68 |
| January 2020 | $32.74 | $35.15 |
| December 2019 | $33.60 | $36.07 |
| November 2019 | $32.89 | $35.43 |
| October 2019 | $31.57 | $34.01 |
| September 2019 | $31.18 | $33.59 |
| August 2019 | $30.40 | $32.88 |
| July 2019 | $31.89 | $34.49 |
| June 2019 | $31.44 | $34 |
| May 2019 | $29.57 | $32.05 |
| April 2019 | $31.73 | $34.39 |
| March 2019 | $30.80 | $33.38 |
| February 2019 | $30.92 | $33.59 |
| January 2019 | $29.66 | $32.22 |
| December 2018 | $27.03 | $29.37 |
| November 2018 | $30.21 | $32.95 |
| October 2018 | $30.04 | $32.77 |
| September 2018 | $32.98 | $35.98 |
| August 2018 | $33.25 | $36.33 |
| July 2018 | $31.93 | $34.89 |
| June 2018 | $31.27 | $34.17 |
| May 2018 | $31.21 | $34.19 |
| April 2018 | $30.12 | $33 |
| March 2018 | $29.96 | $32.83 |
| February 2018 | $30.49 | $33.46 |
| January 2018 | $31.21 | $34.25 |
| December 2017 | $30.15 | $33.09 |
| November 2017 | $29.74 | $32.73 |
| October 2017 | $28.92 | $31.83 |
| September 2017 | $28.16 | $31 |
| August 2017 | $27.17 | $29.96 |
| July 2017 | $27.43 | $30.23 |
| June 2017 | $27.12 | $29.89 |
| May 2017 | $26.50 | $29.25 |
| April 2017 | $26.57 | $29.33 |
| March 2017 | $26.35 | $29.09 |
| February 2017 | $26.33 | $29.14 |
| January 2017 | $25.40 | $28.12 |
| December 2016 | $25.11 | $27.80 |
| November 2016 | $24.70 | $27.48 |
| October 2016 | $22.92 | $25.51 |
| September 2016 | $23.67 | $26.34 |
| August 2016 | $23.62 | $26.35 |
| July 2016 | $23.49 | $26.21 |
| June 2016 | $22.24 | $24.81 |
| May 2016 | $22.37 | $25.02 |
| April 2016 | $22.45 | $25.11 |
| March 2016 | $21.96 | $24.56 |
| February 2016 | $20.49 | $22.98 |
| January 2016 | $20.20 | $22.66 |
| December 2015 | $21.89 | $24.55 |
| November 2015 | $22.58 | $25.41 |
| October 2015 | $22.40 | $25.20 |
| September 2015 | $21.33 | $24 |
| August 2015 | $22.19 | $25.01 |
| July 2015 | $23.44 | $26.41 |
| June 2015 | $23.32 | $26.28 |
| May 2015 | $23.77 | $26.84 |
| April 2015 | $23.71 | $26.77 |
| March 2015 | $23.64 | $26.70 |
| February 2015 | $23.68 | $26.81 |
| January 2015 | $22.60 | $25.58 |
| December 2014 | $23.05 | $26.09 |
| November 2014 | $23.26 | $26.41 |
| October 2014 | $22.95 | $26.06 |
| September 2014 | $22.85 | $25.95 |
| August 2014 | $23.89 | $27.22 |
| July 2014 | $23.51 | $26.78 |
| June 2014 | $23.75 | $27.06 |
| May 2014 | $22.99 | $26.26 |
| April 2014 | $22.76 | $25.99 |
| March 2014 | $22.83 | $26.08 |
| February 2014 | $22.67 | $25.93 |
| January 2014 | $21.68 | $24.80 |
| December 2013 | $22.48 | $25.71 |
| November 2013 | $21.84 | $25.06 |
| October 2013 | $21.16 | $24.27 |
| September 2013 | $20.56 | $23.58 |
| August 2013 | $19.88 | $22.84 |
| July 2013 | $20.46 | $23.51 |
| June 2013 | $19.25 | $22.12 |
| May 2013 | $19.61 | $22.59 |
| April 2013 | $18.69 | $21.53 |
| March 2013 | $18.63 | $21.46 |
| February 2013 | $17.72 | $20.46 |
| January 2013 | $17.72 | $20.46 |
| December 2012 | $16.36 | $18.90 |
| November 2012 | $16.51 | $19.28 |
| October 2012 | $16.51 | $19.28 |
| September 2012 | $16.61 | $19.40 |
| August 2012 | $16.30 | $19.10 |
| July 2012 | $15.04 | $17.63 |
| June 2012 | $15.61 | $18.29 |
| May 2012 | $15.07 | $17.77 |
| April 2012 | $16.54 | $19.50 |
| March 2012 | $16.81 | $19.82 |
| February 2012 | $16.48 | $19.43 |
| January 2012 | $15.83 | $18.67 |
| December 2011 | $15.46 | $18.23 |
| November 2011 | $15.28 | $18.15 |
| October 2011 | $15.52 | $18.44 |
| September 2011 | $14.04 | $16.68 |
| August 2011 | $15.24 | $18.10 |
| July 2011 | $16.83 | $19.99 |
| June 2011 | $17.39 | $20.66 |
| May 2011 | $17.74 | $21.16 |
| April 2011 | $18.15 | $21.64 |
| March 2011 | $17.80 | $21.23 |
| February 2011 | $17.84 | $21.27 |
| January 2011 | $17.28 | $20.61 |
| December 2010 | $17.06 | $20.35 |
| November 2010 | $16.25 | $19.52 |
| October 2010 | $16.08 | $19.31 |
| September 2010 | $15.54 | $18.66 |
| August 2010 | $14.19 | $17.04 |
| July 2010 | $14.65 | $17.60 |
| June 2010 | $14.22 | $17.08 |
| May 2010 | $14.72 | $17.82 |
| April 2010 | $15.82 | $19.16 |
| March 2010 | $15.38 | $18.62 |
| February 2010 | $14.44 | $17.48 |
| January 2010 | $13.81 | $16.72 |
| December 2009 | $14.32 | $17.34 |
| November 2009 | $13.43 | $16.34 |
| October 2009 | $12.56 | $15.28 |
| September 2009 | $13.19 | $16.05 |
| August 2009 | $12.65 | $15.39 |
| July 2009 | $12.08 | $14.70 |
| June 2009 | $11.10 | $13.51 |
| May 2009 | $10.99 | $13.47 |
| April 2009 | $10.69 | $13.10 |
| March 2009 | $9.76 | $11.96 |
| February 2009 | $9.06 | $11.10 |
| January 2009 | $10.02 | $12.28 |
| December 2008 | $10.58 | $12.96 |
| November 2008 | $10 | $12.40 |
| October 2008 | $11.17 | $13.84 |
| September 2008 | $13.19 | $16.35 |
| August 2008 | $14.89 | $18.46 |
| July 2008 | $14.93 | $18.50 |
| June 2008 | $15.05 | $18.65 |
| May 2008 | $16.03 | $19.99 |
| April 2008 | $15.70 | $19.57 |
| March 2008 | $14.82 | $18.48 |
| February 2008 | $15.06 | $18.77 |
| January 2008 | $14.73 | $18.36 |
| December 2007 | $16.40 | $20.44 |
| November 2007 | $16.46 | $20.69 |
| October 2007 | $16.98 | $21.35 |
| September 2007 | $16.78 | $21.10 |
| August 2007 | $16.07 | $20.20 |
| July 2007 | $16.01 | $20.13 |
| June 2007 | $16.82 | $21.15 |
| May 2007 | $17.17 | $21.67 |
| April 2007 | $16.65 | $21.01 |
| March 2007 | $15.86 | $20.02 |
| February 2007 | $15.74 | $19.87 |
| January 2007 | $15.87 | $20.03 |
| December 2006 | $15.70 | $19.81 |
FTDS
Price: $49.79
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 21.01%
Payout Ratio Range:
Dividend Per Share: 0.77 USD
Earnings Per Share: 3.69 USD
P/E Ratio: 12.61
Exchange: NGM
Market Capitalization: 20.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.45%