NYSEARCA:FDT
$50.76
(
1.87%
)
Friday, 2nd Jun 2023
First Trust Developed Markets Ex-US ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.61 | $51.36 | Friday, 2nd Jun 2023 FDT stock ended at $50.76. This is 1.87% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 0.81% from a day low at $50.57 to a day high of $50.98. |
| 90 days | $47.61 | $52.25 | |
| 52 weeks | $41.21 | $56.20 |
Historical First Trust Developed Markets Ex-US AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $50.57 | $50.98 | $50.57 | $50.76 | 19 477 |
| 2023-06-01 | $49.20 | $49.97 | $49.12 | $49.83 | 110 831 |
| 2023-05-31 | $49.04 | $49.08 | $48.61 | $48.94 | 20 572 |
| 2023-05-30 | $49.95 | $50.08 | $49.48 | $49.76 | 39 829 |
| 2023-05-26 | $50.03 | $50.16 | $49.50 | $50.04 | 32 349 |
| 2023-05-25 | $49.77 | $50.02 | $49.33 | $49.64 | 23 314 |
| 2023-05-24 | $50.09 | $50.17 | $49.58 | $49.74 | 29 572 |
| 2023-05-23 | $50.68 | $50.98 | $50.37 | $50.42 | 34 339 |
| 2023-05-22 | $50.95 | $51.33 | $50.84 | $51.16 | 54 918 |
| 2023-05-19 | $50.73 | $50.95 | $50.50 | $50.66 | 37 309 |
| 2023-05-18 | $50.60 | $50.72 | $50.35 | $50.67 | 24 742 |
| 2023-05-17 | $50.30 | $50.67 | $50.12 | $50.66 | 25 982 |
| 2023-05-16 | $50.43 | $50.59 | $49.96 | $50.21 | 49 962 |
| 2023-05-15 | $50.32 | $50.74 | $50.28 | $50.57 | 14 117 |
| 2023-05-12 | $50.37 | $50.52 | $49.92 | $50.27 | 15 123 |
| 2023-05-11 | $50.29 | $50.39 | $50.01 | $50.32 | 29 335 |
| 2023-05-10 | $51.04 | $51.11 | $50.41 | $50.79 | 22 363 |
| 2023-05-09 | $50.57 | $51.23 | $50.57 | $51.09 | 20 068 |
| 2023-05-08 | $51.23 | $51.36 | $50.88 | $50.99 | 106 239 |
| 2023-05-05 | $50.17 | $51.22 | $50.17 | $51.11 | 13 322 |
| 2023-05-04 | $50.12 | $50.28 | $49.67 | $50.09 | 26 367 |
| 2023-05-03 | $50.54 | $51.04 | $50.19 | $50.23 | 46 740 |
| 2023-05-02 | $50.65 | $50.83 | $50.05 | $50.39 | 25 754 |
| 2023-05-01 | $51.11 | $51.49 | $50.85 | $51.09 | 42 729 |
| 2023-04-28 | $50.56 | $51.24 | $50.48 | $51.09 | 33 488 |
| 2023-04-27 | $50.88 | $51.16 | $50.64 | $51.16 | 22 331 |
| 2023-04-26 | $50.69 | $51.09 | $50.14 | $50.45 | 22 147 |
| 2023-04-25 | $50.74 | $50.95 | $50.32 | $50.32 | 21 888 |
| 2023-04-24 | $51.38 | $51.66 | $51.31 | $51.54 | 44 196 |
| 2023-04-21 | $51.45 | $51.64 | $51.13 | $51.43 | 55 073 |
| 2023-04-20 | $51.47 | $51.66 | $51.24 | $51.43 | 13 947 |
| 2023-04-19 | $51.76 | $51.90 | $51.65 | $51.73 | 31 149 |
| 2023-04-18 | $52.09 | $52.25 | $52.02 | $52.13 | 18 800 |
| 2023-04-17 | $51.85 | $52.04 | $51.62 | $51.87 | 29 912 |
| 2023-04-14 | $51.96 | $52.06 | $51.52 | $51.95 | 55 790 |
| 2023-04-13 | $51.81 | $52.07 | $51.78 | $52.04 | 53 681 |
| 2023-04-12 | $51.66 | $51.73 | $51.36 | $51.46 | 55 151 |
| 2023-04-11 | $51.01 | $51.28 | $50.74 | $51.18 | 30 731 |
| 2023-04-10 | $50.43 | $50.83 | $50.19 | $50.83 | 36 176 |
| 2023-04-06 | $50.46 | $50.75 | $50.29 | $50.53 | 51 025 |
| 2023-04-05 | $50.69 | $50.89 | $50.30 | $50.49 | 26 710 |
| 2023-04-04 | $51.28 | $51.49 | $51.00 | $51.07 | 19 049 |
| 2023-04-03 | $50.92 | $51.44 | $50.92 | $51.44 | 51 548 |
| 2023-03-31 | $50.65 | $50.87 | $50.58 | $50.69 | 33 747 |
| 2023-03-30 | $50.45 | $50.71 | $50.28 | $50.49 | 31 135 |
| 2023-03-29 | $49.70 | $50.00 | $49.60 | $49.83 | 19 437 |
| 2023-03-28 | $49.10 | $49.38 | $48.92 | $49.28 | 27 892 |
| 2023-03-27 | $48.67 | $49.24 | $48.48 | $48.94 | 26 736 |
| 2023-03-24 | $48.24 | $48.46 | $47.93 | $48.44 | 22 482 |
| 2023-03-23 | $49.43 | $49.70 | $48.77 | $48.99 | 36 584 |
About First Trust Developed Markets Ex-US AlphaDEX Fund
FDT was created on 04/18/11 by First Trust. The ETF tracks an index of international, developed-market stocks, selected by growth and value factors and equal-weighted in tiers.... FDT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
