NYSEARCA:FDT
$51.54
(
-1.66%
)
Friday, 3rd Feb 2023
First Trust Developed Markets Ex-US ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.57 | $52.86 | Friday, 3rd Feb 2023 FDT stock ended at $51.54. This is 1.66% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.15% from a day low at $51.51 to a day high of $52.10. |
| 90 days | $45.30 | $52.86 | |
| 52 weeks | $41.21 | $60.32 |
Historical First Trust Developed Markets Ex-US AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $51.75 | $52.10 | $51.51 | $51.54 | 39 583 |
| 2023-02-02 | $52.80 | $52.80 | $52.10 | $52.41 | 115 159 |
| 2023-02-01 | $52.23 | $52.86 | $51.87 | $52.68 | 58 263 |
| 2023-01-31 | $51.69 | $52.22 | $51.66 | $52.22 | 39 008 |
| 2023-01-30 | $52.05 | $52.34 | $51.87 | $51.87 | 45 774 |
| 2023-01-27 | $52.35 | $52.68 | $52.18 | $52.51 | 82 619 |
| 2023-01-26 | $52.42 | $52.66 | $52.03 | $52.44 | 77 558 |
| 2023-01-25 | $51.80 | $52.32 | $51.76 | $52.14 | 133 250 |
| 2023-01-24 | $51.71 | $52.13 | $51.46 | $51.88 | 40 308 |
| 2023-01-23 | $51.56 | $51.97 | $51.56 | $51.83 | 146 474 |
| 2023-01-20 | $51.07 | $51.72 | $51.07 | $51.64 | 111 050 |
| 2023-01-19 | $50.82 | $51.19 | $50.53 | $50.99 | 89 478 |
| 2023-01-18 | $51.04 | $51.09 | $50.88 | $50.95 | 12 545 |
| 2023-01-17 | $50.96 | $51.13 | $50.91 | $51.09 | 11 185 |
| 2023-01-13 | $50.39 | $51.02 | $50.39 | $50.93 | 55 743 |
| 2023-01-12 | $50.09 | $50.81 | $49.96 | $50.63 | 104 886 |
| 2023-01-11 | $49.64 | $49.98 | $49.46 | $49.98 | 33 050 |
| 2023-01-10 | $49.37 | $49.62 | $49.11 | $49.49 | 47 793 |
| 2023-01-09 | $49.52 | $49.95 | $49.35 | $49.43 | 83 006 |
| 2023-01-06 | $48.22 | $49.17 | $47.93 | $49.02 | 44 244 |
| 2023-01-05 | $47.69 | $47.94 | $47.57 | $47.80 | 21 227 |
| 2023-01-04 | $48.22 | $48.40 | $47.94 | $48.23 | 86 572 |
| 2023-01-03 | $48.29 | $48.62 | $47.93 | $48.01 | 108 735 |
| 2022-12-30 | $48.25 | $48.37 | $47.73 | $47.73 | 44 102 |
| 2022-12-29 | $48.20 | $48.58 | $47.95 | $47.95 | 66 181 |
| 2022-12-28 | $48.50 | $48.86 | $47.74 | $47.90 | 84 811 |
| 2022-12-27 | $48.35 | $48.57 | $48.17 | $48.17 | 37 906 |
| 2022-12-23 | $47.98 | $48.33 | $47.92 | $48.25 | 32 949 |
| 2022-12-22 | $48.39 | $48.41 | $47.62 | $48.07 | 70 457 |
| 2022-12-21 | $48.28 | $48.79 | $48.28 | $48.58 | 71 869 |
| 2022-12-20 | $47.81 | $48.27 | $47.73 | $48.06 | 111 012 |
| 2022-12-19 | $47.97 | $48.10 | $47.56 | $47.71 | 36 768 |
| 2022-12-16 | $47.74 | $47.92 | $47.53 | $47.92 | 293 030 |
| 2022-12-15 | $48.57 | $48.59 | $47.82 | $48.13 | 41 531 |
| 2022-12-14 | $49.13 | $49.53 | $48.75 | $49.38 | 56 532 |
| 2022-12-13 | $49.65 | $49.68 | $48.97 | $49.12 | 38 829 |
| 2022-12-12 | $48.24 | $48.47 | $48.09 | $48.31 | 85 785 |
| 2022-12-09 | $48.35 | $48.73 | $48.30 | $48.53 | 246 716 |
| 2022-12-08 | $48.19 | $48.49 | $48.09 | $48.29 | 78 945 |
| 2022-12-07 | $48.07 | $48.21 | $47.87 | $48.10 | 38 120 |
| 2022-12-06 | $48.37 | $48.56 | $47.73 | $47.90 | 41 426 |
| 2022-12-05 | $48.96 | $49.07 | $48.16 | $48.32 | 25 182 |
| 2022-12-02 | $48.63 | $49.28 | $48.63 | $49.23 | 48 283 |
| 2022-12-01 | $49.44 | $49.50 | $49.08 | $49.28 | 34 427 |
| 2022-11-30 | $48.69 | $49.33 | $48.18 | $49.29 | 62 183 |
| 2022-11-29 | $48.19 | $48.55 | $48.17 | $48.25 | 18 119 |
| 2022-11-28 | $48.23 | $48.45 | $47.80 | $47.80 | 25 873 |
| 2022-11-25 | $48.44 | $48.71 | $48.42 | $48.56 | 6 637 |
| 2022-11-23 | $47.98 | $48.42 | $47.98 | $48.38 | 23 320 |
| 2022-11-22 | $47.54 | $48.00 | $47.53 | $47.89 | 24 210 |
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.
