NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$55.58
+0.410 (+0.743%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Friday, 3rd May 2024 FDT stock ended at $55.58. This is 0.743% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.92% from a day low at $55.38 to a day high of $55.89. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $60.57 | $60.57 | $60.14 | $60.17 | 15 875 |
| Dec 10, 2021 | $60.81 | $60.87 | $60.59 | $60.67 | 11 310 |
| Dec 09, 2021 | $60.88 | $60.91 | $60.70 | $60.79 | 19 114 |
| Dec 08, 2021 | $61.26 | $61.33 | $61.03 | $61.31 | 20 055 |
| Dec 07, 2021 | $60.73 | $61.29 | $60.73 | $61.17 | 13 838 |
| Dec 06, 2021 | $59.36 | $59.80 | $59.30 | $59.66 | 24 662 |
| Dec 03, 2021 | $59.88 | $59.88 | $58.97 | $59.26 | 9 565 |
| Dec 02, 2021 | $59.00 | $59.68 | $59.00 | $59.46 | 46 593 |
| Dec 01, 2021 | $59.93 | $60.23 | $58.74 | $58.75 | 16 273 |
| Nov 30, 2021 | $59.58 | $59.66 | $58.61 | $59.18 | 16 075 |
| Nov 29, 2021 | $59.93 | $59.98 | $59.46 | $59.74 | 111 406 |
| Nov 26, 2021 | $59.76 | $59.82 | $59.08 | $59.39 | 13 936 |
| Nov 24, 2021 | $60.56 | $60.98 | $60.55 | $60.94 | 9 469 |
| Nov 23, 2021 | $61.14 | $61.32 | $61.00 | $61.19 | 17 034 |
| Nov 22, 2021 | $61.64 | $61.92 | $61.34 | $61.34 | 21 036 |
| Nov 19, 2021 | $61.69 | $61.71 | $61.42 | $61.43 | 13 503 |
| Nov 18, 2021 | $61.83 | $61.96 | $61.57 | $61.82 | 10 705 |
| Nov 17, 2021 | $61.97 | $61.97 | $61.74 | $61.82 | 22 071 |
| Nov 16, 2021 | $62.13 | $62.29 | $61.99 | $61.99 | 17 089 |
| Nov 15, 2021 | $62.53 | $62.53 | $62.53 | $62.53 | 0 |
| Nov 12, 2021 | $62.40 | $62.64 | $62.39 | $62.53 | 7 958 |
| Nov 11, 2021 | $62.06 | $62.25 | $61.93 | $62.10 | 15 389 |
| Nov 10, 2021 | $62.11 | $62.13 | $61.35 | $61.45 | 17 935 |
| Nov 09, 2021 | $62.74 | $62.74 | $62.35 | $62.40 | 11 735 |
| Nov 08, 2021 | $62.45 | $62.63 | $62.45 | $62.63 | 10 784 |
