First Trust DJ Select MicroCap ETF (FDM)

Last Price93.49

Change-0.75 (-0.79%)

NYSE· Last Trade: Aug 20th, 12:54 AM EDT

Historical Prices For First Trust DJ Select MicroCap ETF (FDM)

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2026	94.89	94.89	93.49	93.49	4,858	93.49
8/18/2026	95.20	95.20	94.19	94.24	12,998	94.24
8/17/2026	95.21	95.21	94.85	95.21	8,830	95.21
8/14/2026	95.61	95.70	95.39	95.69	4,231	95.69
8/13/2026	95.49	95.49	95.18	95.18	3,835	95.18
8/12/2026	94.98	94.98	94.65	94.85	9,229	94.85
8/11/2026	94.42	94.61	94.27	94.39	6,724	94.39
8/10/2026	94.63	94.63	94.08	94.16	41,241	94.16
8/07/2026	95.22	95.33	94.73	94.93	5,293	94.93
8/06/2026	95.55	95.55	94.31	94.40	8,446	94.40
8/05/2026	95.71	95.71	94.67	94.71	4,835	94.71
8/04/2026	93.92	95.20	93.92	94.90	10,003	94.90
8/03/2026	92.25	93.28	92.25	93.23	4,492	93.23
7/31/2026	91.17	91.67	90.38	91.44	10,735	91.44
7/30/2026	92.16	92.16	91.25	91.70	21,538	91.70
7/29/2026	92.11	92.54	91.82	91.82	5,973	91.82
7/28/2026	92.08	92.78	91.94	92.78	2,563	92.78
7/27/2026	92.24	92.39	91.36	91.65	3,244	91.65
7/24/2026	91.01	91.72	91.01	91.15	2,977	91.15
7/23/2026	89.99	90.43	89.84	90.43	7,113	90.43
7/22/2026	91.23	91.28	90.65	90.89	6,368	90.89
7/21/2026	91.18	91.59	90.83	91.54	6,824	91.54
7/20/2026	91.58	91.63	90.75	90.75	19,339	90.75
7/17/2026	91.68	92.46	91.15	91.46	10,396	91.46
7/16/2026	91.45	92.72	91.45	92.56	8,444	92.56
7/15/2026	91.22	91.84	91.22	91.32	30,865	91.32
7/14/2026	91.70	91.82	91.09	91.09	11,789	91.09
7/13/2026	91.70	91.98	91.24	91.31	9,268	91.31
7/10/2026	91.41	91.54	90.92	91.46	9,086	91.46
7/09/2026	90.68	91.31	90.49	91.11	9,033	91.11
7/08/2026	90.85	90.85	90.24	90.34	9,822	90.34
7/07/2026	92.17	92.22	91.42	91.53	10,612	91.53
7/06/2026	92.68	92.77	92.46	92.50	13,126	92.50
7/02/2026	94.32	94.32	91.99	92.48	10,831	92.48
7/01/2026	93.12	94.27	93.12	93.77	8,347	93.77
6/30/2026	92.99	93.11	92.28	93.11	10,248	93.11
6/29/2026	92.70	92.80	91.80	92.80	12,079	92.80
6/26/2026	91.47	92.50	91.17	92.50	5,717	92.50
6/25/2026	90.91	91.00	90.69	90.69	5,201	90.69
6/24/2026	90.76	91.70	90.76	91.10	5,390	90.72
6/23/2026	89.20	90.48	89.20	90.40	9,850	90.02
6/22/2026	89.29	89.94	89.29	89.72	3,837	89.35
6/18/2026	89.56	89.56	89.03	89.46	4,806	89.08
6/17/2026	89.18	89.48	87.90	88.34	4,141	87.97
6/16/2026	89.21	89.97	88.83	89.01	9,945	88.64
6/15/2026	90.91	90.91	89.04	89.04	3,759	88.67
6/12/2026	89.81	90.39	89.81	90.18	5,208	89.80
6/11/2026	88.29	89.32	88.17	89.21	23,032	88.84
6/10/2026	88.08	88.75	88.08	88.16	12,454	87.79
6/09/2026	88.51	88.51	87.10	87.83	11,329	87.46
6/08/2026	87.05	87.31	86.71	86.87	5,515	86.51
6/05/2026	86.94	87.13	86.28	86.45	3,660	86.10
6/04/2026	86.72	87.30	86.70	87.30	7,661	86.94
6/03/2026	86.07	86.07	85.33	85.33	3,296	84.98
6/02/2026	87.17	87.32	87.02	87.19	6,566	86.83
6/01/2026	86.73	86.89	86.09	86.62	14,603	86.26
5/29/2026	0.01	87.98	87.24	87.24	5,503	86.87
5/28/2026	87.52	87.86	87.46	87.86	6,053	87.50
5/27/2026	88.19	88.58	87.74	87.84	4,138	87.48
5/26/2026	87.44	87.60	86.87	87.60	29,374	87.23
5/22/2026	86.64	86.65	86.35	86.39	8,903	86.03
5/21/2026	85.15	86.11	84.98	86.11	3,354	85.75
5/20/2026	84.89	85.60	84.89	85.60	5,735	85.25