NYSE Arca · FDD · ETF
First Trust STOXX European Select Dividend Index Fund (FDD) ETF price history
Every NYSE Arca trading session of First Trust STOXX European Select Dividend Index Fund from Aug 30, 2007 to Sep 28, 2026: 4,799 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDD adjusted close, 2007 to 2026
- $20.71
- All time high, 2026
- $20.80
- 52 week high, $15.10 low
- 4,799
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FDD key facts
- First Trust STOXX European Select Dividend Index Fund (FDD) closed at $19.73 on Sep 28, 2026 on NYSE Arca.
- FDD's all time high close is $20.71, set on Sep 4, 2026; its all time low close is $3.24 on Mar 9, 2009.
- FDD's 52 week range is $15.10 to $20.80.
- FDD returned +28.1% over the year to Sep 28, 2026 and +88.1% over five years.
- Over ten years FDD returned +175%, +10.6% a year compounded.
- FDD's deepest drawdown was -74.8% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 4,799 daily sessions of FDD history from Aug 30, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDD price chart, 2007 to 2026
FDD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +6.5% |
| 6 months | +18.9% |
| Year to date | +16.3% |
| 1 year | +28.1% |
| 3 years | +114.2% |
| 5 years | +88.1% |
| 10 years | +174.5% |
| Since Aug 30, 2007 | +66.2% |
| Compound annual growth, 19.1 years | +2.7% |
FDD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.71 on Sep 4, 2026
- All time low close
- $3.24 on Mar 9, 2009
- 52 week high
- $20.80 on Sep 4, 2026
- 52 week low
- $15.10 on Oct 10, 2025
- Deepest drawdown
- -74.8% from Oct 31, 2007 to Mar 9, 2009, recovered Mar 18, 2025
- Best single session
- +17.7% on Sep 19, 2008
- Worst single session
- -15.5% on Nov 20, 2008
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2025, +62%
- Worst calendar year
- 2008, -61%
FDD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 30, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.09 | $20.80 | $16.54 | $19.73 | +16.7% | 40.3M | 185 |
| 2025 | $10.43 | $17.03 | $10.21 | $16.91 | +62.5% | 86.7M | 250 |
| 2024 | $10.31 | $11.38 | $9.40 | $10.41 | +0.3% | 13.3M | 252 |
| 2023 | $9.28 | $10.48 | $8.67 | $10.38 | +14.2% | 17.4M | 250 |
| 2022 | $10.88 | $11.32 | $7.28 | $9.09 | -16.1% | 29.6M | 251 |
| 2021 | $9.62 | $11.30 | $9.25 | $10.84 | +16.0% | 27.2M | 252 |
| 2020 | $9.77 | $9.95 | $5.75 | $9.34 | -3.8% | 32.5M | 253 |
| 2019 | $7.76 | $9.75 | $7.75 | $9.71 | +23.8% | 27.9M | 252 |
| 2018 | $8.64 | $9.28 | $7.62 | $7.84 | -9.0% | 53.2M | 251 |
| 2017 | $7.29 | $8.66 | $7.19 | $8.62 | +19.1% | 75.7M | 251 |
| 2016 | $7.00 | $7.48 | $6.31 | $7.24 | +2.0% | 25.4M | 252 |
| 2015 | $7.32 | $7.87 | $6.74 | $7.10 | -2.8% | 25M | 252 |
| 2014 | $7.30 | $8.45 | $6.82 | $7.30 | -1.9% | 29.2M | 252 |
| 2013 | $6.45 | $7.46 | $5.91 | $7.44 | +17.1% | 12.1M | 252 |
| 2012 | $5.88 | $6.53 | $5.21 | $6.36 | +9.4% | 3.6M | 250 |
| 2011 | $6.42 | $7.43 | $5.31 | $5.81 | -8.9% | 1.4M | 252 |
| 2010 | $6.42 | $6.75 | $4.81 | $6.38 | +1.8% | 1.2M | 252 |
| 2009 | $4.68 | $6.92 | $3.18 | $6.26 | +31.5% | 1.1M | 252 |
| 2008 | $11.97 | $12.01 | $2.53 | $4.76 | -60.6% | 1.7M | 253 |
| 2007 | $11.76 | $12.82 | $11.44 | $12.07 | n/a | 798.1K | 85 |
FDD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.73 | -3.8% |
| August 2026 | $20.52 | +2.0% |
| July 2026 | $20.11 | +8.4% |
| June 2026 | $18.55 | -2.5% |
| May 2026 | $19.03 | +3.2% |
| April 2026 | $18.44 | +6.8% |
| March 2026 | $17.27 | -4.6% |
| February 2026 | $18.11 | +2.1% |
| January 2026 | $17.74 | +4.9% |
| December 2025 | $16.91 | +6.6% |
| November 2025 | $15.86 | +2.8% |
| October 2025 | $15.43 | -0.2% |
About the FDD data
Daily bars. 4,799 sessions from Aug 30, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FCOR Fidelity Corporate Bond ETF
- FCSH Federated Hermes Short Duration Corporate ETF
- FCUS Pinnacle Focused Opportunities ETF
- FDAT Tactical Advantage ETF
- FDG American Century Focused Dynamic Growth ETF
- FDHY Fidelity Enhanced High Yield ETF
- FDIS Fidelity MSCI Consumer Discretionary Index ETF
- FDL First Trust Morningstar ETF
Common questions
FDD share price history
