NYSE Arca · FDM · ETF
First Trust DJ Select MicroCap ETF (FDM) ETF price history
Every NYSE Arca trading session of First Trust DJ Select MicroCap ETF from Sep 30, 2005 to Sep 28, 2026: 5,280 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.
FDM adjusted close, 2005 to 2026
- $95.69
- All time high, 2026
- $95.71
- 52 week high, $71.36 low
- 5,280
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
FDM key facts
- First Trust DJ Select MicroCap ETF (FDM) closed at $88.55 on Sep 28, 2026 on NYSE Arca.
- FDM's all time high close is $95.69, set on Aug 14, 2026; its all time low close is $7.45 on Mar 9, 2009.
- FDM's 52 week range is $71.36 to $95.71.
- FDM returned +17.2% over the year to Sep 28, 2026 and +58.9% over five years.
- Over ten years FDM returned +182%, +10.9% a year compounded.
- FDM's deepest drawdown was -63.4% from Jul 12, 2007 to Mar 9, 2009.
- DataCedar holds 5,280 daily sessions of FDM history from Sep 30, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDM price chart, 2005 to 2026
FDM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -4.3% |
| 6 months | +9.5% |
| Year to date | +11.6% |
| 1 year | +17.2% |
| 3 years | +67.8% |
| 5 years | +58.9% |
| 10 years | +182.3% |
| Since Sep 30, 2005 | +461.0% |
| Compound annual growth, 21.0 years | +8.6% |
FDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $95.69 on Aug 14, 2026
- All time low close
- $7.45 on Mar 9, 2009
- 52 week high
- $95.71 on Aug 5, 2026
- 52 week low
- $71.36 on Oct 10, 2025
- Deepest drawdown
- -63.4% from Jul 12, 2007 to Mar 9, 2009, recovered Feb 19, 2013
- Best single session
- +10.7% on Oct 18, 2010
- Worst single session
- -13.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2005
- 5.6×
- Best calendar year
- 2013, +44%
- Worst calendar year
- 2008, -32%
FDM 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. 2005 starts on Sep 30, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $79.42 | $95.71 | $78.11 | $88.55 | +12.0% | 1.7M | 185 |
| 2025 | $67.32 | $81.84 | $53.24 | $79.07 | +18.6% | 2M | 250 |
| 2024 | $58.99 | $71.73 | $54.85 | $66.65 | +13.0% | 2.1M | 252 |
| 2023 | $52.68 | $60.48 | $46.70 | $58.98 | +12.8% | 2.4M | 250 |
| 2022 | $59.39 | $60.55 | $46.73 | $52.30 | -11.6% | 3.9M | 251 |
| 2021 | $44.10 | $61.39 | $42.75 | $59.17 | +35.1% | 3.9M | 252 |
| 2020 | $45.98 | $45.98 | $23.58 | $43.81 | -4.0% | 7M | 253 |
| 2019 | $35.53 | $46.18 | $35.53 | $45.65 | +27.4% | 3.1M | 252 |
| 2018 | $41.55 | $46.73 | $34.13 | $35.82 | -13.5% | 4.9M | 251 |
| 2017 | $38.45 | $42.75 | $35.12 | $41.42 | +8.7% | 4.2M | 251 |
| 2016 | $27.64 | $38.82 | $24.17 | $38.10 | +35.9% | 3M | 252 |
| 2015 | $28.06 | $29.99 | $18.87 | $28.03 | -0.1% | 1.1M | 252 |
| 2014 | $27.04 | $28.15 | $24.14 | $28.05 | +3.3% | 3.6M | 252 |
| 2013 | $19.32 | $27.42 | $19.13 | $27.17 | +44.1% | 8M | 252 |
| 2012 | $16.60 | $18.87 | $15.99 | $18.85 | +15.7% | 2.4M | 250 |
| 2011 | $18.01 | $19.60 | $12.81 | $16.29 | -8.6% | 13.6M | 252 |
| 2010 | $14.43 | $18.11 | $12.91 | $17.83 | +25.6% | 13.7M | 252 |
| 2009 | $11.83 | $14.41 | $7.45 | $14.20 | +20.0% | 2.8M | 252 |
| 2008 | $17.54 | $17.54 | $8.59 | $11.83 | -31.9% | 1.9M | 253 |
| 2007 | $18.89 | $20.39 | $16.86 | $17.37 | -7.4% | 1.4M | 251 |
| 2006 | $16.32 | $18.97 | $15.64 | $18.75 | +15.9% | 6M | 251 |
| 2005 | $15.72 | $16.68 | $14.72 | $16.18 | n/a | 1.5M | 64 |
FDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $88.55 | -3.7% |
| August 2026 | $91.91 | +0.5% |
| July 2026 | $91.44 | -1.8% |
| June 2026 | $93.11 | +7.2% |
| May 2026 | $86.88 | -1.1% |
| April 2026 | $87.81 | +7.4% |
| March 2026 | $81.75 | -3.2% |
| February 2026 | $84.48 | +1.2% |
| January 2026 | $83.44 | +5.5% |
| December 2025 | $79.07 | +2.8% |
| November 2025 | $76.94 | +5.7% |
| October 2025 | $72.76 | -2.8% |
About the FDM data
Daily bars. 5,280 sessions from Sep 30, 2005 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 25, 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 Sep 30, 2005, 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/FDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FDIS Fidelity MSCI Consumer Discretionary Index ETF
- FDL First Trust Morningstar ETF
- FDLO Fidelity Low Volatility Factor ETF
- FDLS Inspire Fidelis Multi Factor ETF
- FDMO Fidelity Momentum Factor ETF
- FDN First Trust DJ Internet Index Fund
- FDRR Fidelity Dividend ETF for Rising Rates
- FDV Federated Hermes U.S. Strategic Dividend ETF
Common questions
FDM share price history
