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 |
| Nov 05, 2021 | $62.22 | $62.46 | $62.07 | $62.46 | 75 986 |
| Nov 04, 2021 | $62.46 | $62.51 | $62.22 | $62.38 | 16 318 |
| Nov 03, 2021 | $62.04 | $62.69 | $61.88 | $62.69 | 12 803 |
| Nov 02, 2021 | $62.16 | $62.22 | $61.94 | $62.00 | 23 925 |
| Nov 01, 2021 | $62.29 | $62.52 | $62.29 | $62.52 | 19 705 |
| Oct 29, 2021 | $62.01 | $62.02 | $61.78 | $61.96 | 17 111 |
| Oct 28, 2021 | $62.11 | $62.54 | $62.11 | $62.48 | 12 548 |
| Oct 27, 2021 | $62.43 | $62.63 | $62.18 | $62.18 | 17 068 |
| Oct 26, 2021 | $62.79 | $62.90 | $62.60 | $62.64 | 36 840 |
| Oct 25, 2021 | $62.52 | $62.74 | $62.51 | $62.74 | 15 824 |
| Oct 22, 2021 | $62.35 | $62.54 | $62.16 | $62.25 | 13 341 |
| Oct 21, 2021 | $62.09 | $62.28 | $61.91 | $62.01 | 38 457 |
| Oct 20, 2021 | $62.24 | $62.57 | $62.20 | $62.50 | 24 649 |
| Oct 19, 2021 | $62.49 | $62.70 | $62.45 | $62.51 | 18 131 |
| Oct 18, 2021 | $62.01 | $62.23 | $61.87 | $62.12 | 11 879 |
| Oct 15, 2021 | $62.15 | $62.40 | $62.15 | $62.28 | 20 341 |
| Oct 14, 2021 | $61.71 | $61.92 | $61.67 | $61.81 | 13 312 |
| Oct 13, 2021 | $61.03 | $61.30 | $60.74 | $61.19 | 66 930 |
| Oct 12, 2021 | $60.66 | $60.85 | $60.48 | $60.76 | 24 092 |
| Oct 11, 2021 | $60.76 | $61.19 | $60.57 | $60.59 | 20 347 |
| Oct 08, 2021 | $60.80 | $60.80 | $60.47 | $60.68 | 21 276 |
| Oct 07, 2021 | $60.72 | $61.03 | $60.72 | $60.72 | 68 448 |
| Oct 06, 2021 | $59.72 | $60.26 | $59.53 | $60.22 | 33 492 |
| Oct 05, 2021 | $60.58 | $61.13 | $60.46 | $61.00 | 25 276 |
| Oct 04, 2021 | $60.73 | $60.82 | $60.08 | $60.31 | 25 098 |
