NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$55.00
+0.470 (+0.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Friday, 26th Apr 2024 FDT stock ended at $55.00. This is 0.86% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.493% from a day low at $54.77 to a day high of $55.04. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2022 | $48.63 | $49.28 | $48.63 | $49.23 | 48 283 |
| Dec 01, 2022 | $49.44 | $49.50 | $49.08 | $49.28 | 34 427 |
| Nov 30, 2022 | $48.69 | $49.33 | $48.18 | $49.29 | 62 183 |
| Nov 29, 2022 | $48.19 | $48.55 | $48.17 | $48.25 | 18 119 |
| Nov 28, 2022 | $48.23 | $48.45 | $47.80 | $47.80 | 25 873 |
| Nov 25, 2022 | $48.44 | $48.71 | $48.42 | $48.56 | 6 637 |
| Nov 23, 2022 | $47.98 | $48.42 | $47.98 | $48.38 | 23 320 |
| Nov 22, 2022 | $47.54 | $48.00 | $47.53 | $47.89 | 24 210 |
| Nov 21, 2022 | $47.05 | $47.13 | $46.67 | $46.96 | 26 689 |
| Nov 18, 2022 | $47.71 | $47.71 | $47.28 | $47.49 | 36 572 |
| Nov 17, 2022 | $46.89 | $47.39 | $46.89 | $47.29 | 16 435 |
| Nov 16, 2022 | $47.79 | $47.86 | $47.51 | $47.62 | 20 172 |
| Nov 15, 2022 | $48.30 | $48.35 | $47.50 | $48.06 | 22 871 |
| Nov 14, 2022 | $47.86 | $48.05 | $47.62 | $47.93 | 27 636 |
| Nov 11, 2022 | $47.90 | $48.50 | $47.90 | $48.35 | 17 912 |
| Nov 10, 2022 | $46.95 | $47.62 | $46.83 | $47.62 | 39 411 |
| Nov 09, 2022 | $45.84 | $46.01 | $45.30 | $45.30 | 24 111 |
| Nov 08, 2022 | $45.99 | $46.44 | $45.86 | $46.09 | 44 991 |
| Nov 07, 2022 | $45.88 | $45.92 | $45.69 | $45.75 | 102 805 |
| Nov 04, 2022 | $45.04 | $45.56 | $44.92 | $45.47 | 20 023 |
| Nov 03, 2022 | $43.37 | $43.91 | $43.32 | $43.77 | 21 259 |
| Nov 02, 2022 | $44.73 | $45.38 | $43.98 | $43.98 | 34 061 |
| Nov 01, 2022 | $45.05 | $45.06 | $44.45 | $44.61 | 39 189 |
| Oct 31, 2022 | $43.97 | $44.14 | $43.94 | $44.03 | 148 837 |
| Oct 28, 2022 | $44.11 | $44.38 | $43.91 | $44.34 | 34 469 |
