NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$53.89
-0.0600 (-0.111%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Friday, 19th Apr 2024 FDT stock ended at $53.89. This is 0.111% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.86% from a day low at $53.79 to a day high of $54.25. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
