NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$53.95
+0.240 (+0.447%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Thursday, 18th Apr 2024 FDT stock ended at $53.95. This is 0.447% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.762% from a day low at $53.83 to a day high of $54.24. |
| 90 days | $50.96 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-02-07 | $50.99 | $51.81 | $50.85 | $51.62 | 31 947 |
| 2023-02-06 | $51.20 | $51.38 | $50.89 | $51.05 | 64 535 |
| 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 |
