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 |
| Oct 01, 2021 | $60.94 | $61.20 | $60.50 | $61.12 | 42 704 |
| Sep 30, 2021 | $61.25 | $61.31 | $60.86 | $60.95 | 26 275 |
| Sep 29, 2021 | $61.50 | $61.56 | $61.20 | $61.36 | 76 725 |
| Sep 28, 2021 | $61.81 | $61.83 | $61.21 | $61.42 | 13 558 |
| Sep 27, 2021 | $62.58 | $62.89 | $62.47 | $62.70 | 7 211 |
| Sep 24, 2021 | $62.63 | $62.87 | $62.63 | $62.79 | 7 077 |
| Sep 23, 2021 | $62.88 | $63.44 | $62.88 | $63.19 | 14 664 |
| Sep 22, 2021 | $62.65 | $63.21 | $62.65 | $62.81 | 7 999 |
| Sep 21, 2021 | $62.56 | $62.56 | $62.24 | $62.35 | 13 409 |
| Sep 20, 2021 | $61.81 | $62.11 | $61.41 | $61.91 | 13 735 |
| Sep 17, 2021 | $63.90 | $63.90 | $63.25 | $63.47 | 7 997 |
| Sep 16, 2021 | $64.23 | $64.37 | $64.04 | $64.33 | 12 772 |
| Sep 15, 2021 | $64.37 | $64.72 | $64.35 | $64.68 | 13 377 |
| Sep 14, 2021 | $64.84 | $64.84 | $64.20 | $64.20 | 11 459 |
| Sep 13, 2021 | $64.55 | $64.61 | $64.31 | $64.45 | 50 693 |
| Sep 10, 2021 | $64.54 | $64.59 | $63.93 | $63.93 | 18 098 |
| Sep 09, 2021 | $64.03 | $64.23 | $63.95 | $64.06 | 26 482 |
| Sep 08, 2021 | $64.34 | $64.34 | $63.90 | $64.05 | 16 294 |
| Sep 07, 2021 | $64.46 | $64.59 | $64.37 | $64.48 | 16 724 |
| Sep 03, 2021 | $64.50 | $64.86 | $64.49 | $64.80 | 9 715 |
| Sep 02, 2021 | $64.02 | $64.26 | $63.98 | $64.03 | 29 713 |
| Sep 01, 2021 | $63.72 | $64.02 | $63.61 | $63.94 | 24 516 |
| Aug 31, 2021 | $63.55 | $63.56 | $63.33 | $63.47 | 25 419 |
| Aug 30, 2021 | $63.24 | $63.41 | $63.12 | $63.24 | 5 893 |
| Aug 27, 2021 | $62.37 | $63.16 | $62.29 | $63.14 | 8 980 |
