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 |
| Aug 30, 2022 | $48.86 | $48.86 | $47.88 | $48.06 | 36 902 |
| Aug 29, 2022 | $48.46 | $48.85 | $48.45 | $48.58 | 21 627 |
| Aug 26, 2022 | $49.75 | $49.81 | $48.37 | $48.37 | 29 105 |
| Aug 25, 2022 | $49.28 | $49.70 | $49.20 | $49.69 | 31 440 |
| Aug 24, 2022 | $48.77 | $49.16 | $48.77 | $48.89 | 25 732 |
| Aug 23, 2022 | $48.40 | $49.05 | $48.40 | $48.72 | 17 487 |
| Aug 22, 2022 | $48.50 | $48.50 | $48.10 | $48.18 | 19 311 |
| Aug 19, 2022 | $49.21 | $49.21 | $48.73 | $48.84 | 25 093 |
| Aug 18, 2022 | $49.77 | $49.91 | $49.54 | $49.91 | 22 207 |
| Aug 17, 2022 | $49.58 | $49.96 | $49.38 | $49.76 | 36 428 |
| Aug 16, 2022 | $49.93 | $50.18 | $49.92 | $50.10 | 23 828 |
| Aug 15, 2022 | $50.01 | $50.16 | $49.67 | $50.01 | 20 056 |
| Aug 12, 2022 | $50.58 | $50.71 | $50.18 | $50.64 | 53 320 |
| Aug 11, 2022 | $50.41 | $50.60 | $50.20 | $50.26 | 11 804 |
| Aug 10, 2022 | $49.89 | $50.25 | $49.78 | $50.02 | 21 915 |
| Aug 09, 2022 | $49.05 | $49.14 | $48.74 | $48.92 | 23 447 |
| Aug 08, 2022 | $49.27 | $49.42 | $49.03 | $49.11 | 38 500 |
| Aug 05, 2022 | $48.32 | $48.79 | $48.16 | $48.75 | 27 081 |
| Aug 04, 2022 | $48.97 | $49.06 | $48.75 | $48.97 | 19 443 |
| Aug 03, 2022 | $49.17 | $49.22 | $48.78 | $49.08 | 31 801 |
| Aug 02, 2022 | $49.27 | $49.43 | $48.79 | $48.79 | 46 868 |
| Aug 01, 2022 | $49.73 | $49.88 | $49.46 | $49.61 | 38 111 |
| Jul 29, 2022 | $48.97 | $49.65 | $48.96 | $49.56 | 81 300 |
| Jul 28, 2022 | $48.66 | $49.08 | $48.36 | $48.95 | 46 706 |
| Jul 27, 2022 | $47.83 | $48.51 | $47.66 | $48.41 | 16 968 |
