NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$54.47
-0.110 (-0.202%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Wednesday, 1st May 2024 FDT stock ended at $54.47. This is 0.202% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $54.28 to a day high of $55.08. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 27, 2022 | $44.62 | $44.93 | $44.35 | $44.38 | 30 077 |
| Oct 26, 2022 | $44.22 | $44.90 | $44.09 | $44.66 | 42 950 |
| Oct 25, 2022 | $43.62 | $44.35 | $43.62 | $44.35 | 58 644 |
| Oct 24, 2022 | $43.27 | $43.53 | $43.07 | $43.38 | 82 681 |
| Oct 21, 2022 | $42.32 | $43.55 | $42.29 | $43.45 | 26 768 |
| Oct 20, 2022 | $42.94 | $43.42 | $42.61 | $42.75 | 117 395 |
| Oct 19, 2022 | $42.80 | $42.91 | $42.37 | $42.74 | 54 830 |
| Oct 18, 2022 | $43.58 | $43.59 | $42.86 | $43.28 | 88 569 |
| Oct 17, 2022 | $42.99 | $43.32 | $42.99 | $43.13 | 38 572 |
| Oct 14, 2022 | $42.96 | $42.96 | $41.90 | $41.90 | 43 851 |
| Oct 13, 2022 | $41.38 | $43.08 | $41.34 | $42.87 | 61 170 |
| Oct 12, 2022 | $42.01 | $42.32 | $41.88 | $42.00 | 32 448 |
| Oct 11, 2022 | $42.54 | $42.95 | $42.13 | $42.23 | 55 390 |
| Oct 10, 2022 | $43.07 | $43.07 | $42.53 | $42.73 | 70 541 |
| Oct 07, 2022 | $43.33 | $43.39 | $42.74 | $42.94 | 36 650 |
| Oct 06, 2022 | $43.73 | $43.91 | $43.48 | $43.61 | 67 015 |
| Oct 05, 2022 | $43.67 | $44.22 | $43.37 | $44.20 | 44 201 |
| Oct 04, 2022 | $43.83 | $44.64 | $43.83 | $44.57 | 38 372 |
| Oct 03, 2022 | $42.30 | $43.15 | $42.30 | $42.92 | 243 194 |
| Sep 30, 2022 | $41.67 | $42.12 | $41.58 | $41.87 | 24 344 |
| Sep 29, 2022 | $41.91 | $41.92 | $41.21 | $41.90 | 91 142 |
| Sep 28, 2022 | $41.42 | $42.70 | $41.32 | $42.47 | 54 904 |
