NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$56.17
+0.540 (+0.97%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.51 | Thursday, 9th May 2024 FDT stock ended at $56.17. This is 0.97% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.90% from a day low at $55.70 to a day high of $56.20. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 27, 2022 | $42.04 | $42.30 | $41.47 | $41.77 | 74 742 |
| Sep 26, 2022 | $42.29 | $42.50 | $41.67 | $41.77 | 46 269 |
| Sep 23, 2022 | $43.70 | $43.81 | $42.73 | $42.90 | 38 855 |
| Sep 22, 2022 | $45.29 | $45.29 | $44.92 | $45.04 | 33 833 |
| Sep 21, 2022 | $45.75 | $45.91 | $45.05 | $45.05 | 31 738 |
| Sep 20, 2022 | $45.78 | $45.81 | $45.35 | $45.46 | 29 759 |
| Sep 19, 2022 | $45.50 | $46.49 | $45.50 | $46.28 | 37 395 |
| Sep 16, 2022 | $45.92 | $46.18 | $45.74 | $46.04 | 26 217 |
| Sep 15, 2022 | $46.66 | $46.87 | $46.30 | $46.34 | 48 346 |
| Sep 14, 2022 | $47.09 | $47.22 | $46.79 | $46.97 | 56 274 |
| Sep 13, 2022 | $47.44 | $47.50 | $46.67 | $46.67 | 15 478 |
| Sep 12, 2022 | $48.35 | $48.62 | $48.23 | $48.23 | 16 091 |
| Sep 09, 2022 | $47.45 | $47.82 | $47.45 | $47.73 | 18 651 |
| Sep 08, 2022 | $46.08 | $46.63 | $46.08 | $46.50 | 17 983 |
| Sep 07, 2022 | $46.09 | $46.61 | $45.96 | $46.52 | 28 523 |
| Sep 06, 2022 | $46.99 | $46.99 | $46.37 | $46.44 | 23 099 |
| Sep 02, 2022 | $47.14 | $47.56 | $46.47 | $46.72 | 18 293 |
| Sep 01, 2022 | $46.99 | $46.99 | $46.48 | $46.76 | 22 034 |
| Aug 31, 2022 | $47.96 | $48.06 | $47.63 | $47.73 | 94 017 |
