NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$56.12
-0.120 (-0.213%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $53.14 | $56.39 | Thursday, 28th Mar 2024 FDT stock ended at $56.12. This is 0.213% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.90% from a day low at $55.34 to a day high of $56.39. |
90 days | $50.68 | $56.39 | |
52 weeks | $46.90 | $56.39 |
Historical First Trust Developed Markets Ex-US AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $56.03 | $56.39 | $55.34 | $56.12 | 29 975 |
2024-03-27 | $55.96 | $56.24 | $55.93 | $56.24 | 57 790 |
2024-03-26 | $56.12 | $56.13 | $55.91 | $55.91 | 22 841 |
2024-03-25 | $55.66 | $55.93 | $55.66 | $55.74 | 12 509 |
2024-03-22 | $55.99 | $56.39 | $55.66 | $55.75 | 9 863 |
2024-03-21 | $55.97 | $56.26 | $55.88 | $55.98 | 23 373 |
2024-03-20 | $55.38 | $56.03 | $55.17 | $55.97 | 23 695 |
2024-03-19 | $55.26 | $55.60 | $55.21 | $55.42 | 11 818 |
2024-03-18 | $55.36 | $55.43 | $55.20 | $55.23 | 18 629 |
2024-03-15 | $55.21 | $55.33 | $55.05 | $55.23 | 10 951 |
2024-03-14 | $55.35 | $55.35 | $54.87 | $54.97 | 9 142 |
2024-03-13 | $54.87 | $55.16 | $54.84 | $54.95 | 22 499 |
2024-03-12 | $54.82 | $55.03 | $54.50 | $54.92 | 25 836 |
2024-03-11 | $54.69 | $54.91 | $54.36 | $54.70 | 47 264 |
2024-03-08 | $55.56 | $56.06 | $55.11 | $55.14 | 13 831 |
2024-03-07 | $55.05 | $55.25 | $54.75 | $55.12 | 15 499 |
2024-03-06 | $54.95 | $55.35 | $54.76 | $54.84 | 22 635 |
2024-03-05 | $54.17 | $54.35 | $53.83 | $54.05 | 12 873 |
2024-03-04 | $54.12 | $54.20 | $53.62 | $53.98 | 19 615 |
2024-03-01 | $54.06 | $54.51 | $53.94 | $54.27 | 18 374 |
2024-02-29 | $53.86 | $53.89 | $53.16 | $53.71 | 16 600 |
2024-02-28 | $53.62 | $53.69 | $53.14 | $53.67 | 22 828 |
2024-02-27 | $53.57 | $53.78 | $53.33 | $53.54 | 20 540 |
2024-02-26 | $53.65 | $53.65 | $53.34 | $53.54 | 24 138 |
2024-02-23 | $53.65 | $54.14 | $53.65 | $53.87 | 42 786 |