NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$54.94
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Wednesday, 24th Apr 2024 FDT stock ended at $54.94. During the day the stock fluctuated 1.26% from a day low at $54.65 to a day high of $55.34. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $62.74 | $62.76 | $62.28 | $62.62 | 16 553 |
| Aug 16, 2021 | $63.48 | $63.61 | $63.24 | $63.49 | 16 508 |
| Aug 13, 2021 | $63.86 | $64.01 | $63.86 | $63.96 | 6 448 |
| Aug 12, 2021 | $63.79 | $63.79 | $63.53 | $63.77 | 6 168 |
| Aug 11, 2021 | $63.65 | $63.89 | $63.59 | $63.89 | 10 964 |
| Aug 10, 2021 | $63.15 | $63.34 | $63.08 | $63.32 | 35 825 |
| Aug 09, 2021 | $63.39 | $63.45 | $63.24 | $63.30 | 7 046 |
| Aug 06, 2021 | $63.66 | $63.66 | $63.39 | $63.41 | 11 346 |
| Aug 05, 2021 | $63.73 | $63.89 | $63.61 | $63.73 | 5 392 |
| Aug 04, 2021 | $63.86 | $63.95 | $63.55 | $63.73 | 16 791 |
| Aug 03, 2021 | $63.50 | $63.68 | $63.20 | $63.62 | 23 132 |
| Aug 02, 2021 | $63.47 | $63.67 | $63.18 | $63.29 | 38 090 |
| Jul 30, 2021 | $63.06 | $63.11 | $62.87 | $63.00 | 27 641 |
| Jul 29, 2021 | $63.22 | $63.45 | $63.22 | $63.29 | 18 819 |
| Jul 28, 2021 | $62.58 | $62.94 | $62.38 | $62.74 | 15 842 |
| Jul 27, 2021 | $62.16 | $62.37 | $62.08 | $62.35 | 15 495 |
| Jul 26, 2021 | $62.60 | $63.00 | $62.59 | $62.83 | 74 622 |
| Jul 23, 2021 | $62.60 | $62.65 | $62.47 | $62.54 | 45 895 |
| Jul 22, 2021 | $62.56 | $62.56 | $62.18 | $62.35 | 58 823 |
| Jul 21, 2021 | $61.49 | $62.23 | $61.49 | $62.09 | 38 916 |
| Jul 20, 2021 | $60.64 | $61.35 | $60.64 | $61.22 | 14 060 |
| Jul 19, 2021 | $60.96 | $61.12 | $60.39 | $60.70 | 44 149 |
| Jul 16, 2021 | $62.76 | $62.90 | $62.03 | $62.07 | 50 937 |
| Jul 15, 2021 | $62.73 | $63.02 | $62.54 | $62.70 | 13 865 |
| Jul 14, 2021 | $63.15 | $63.36 | $63.01 | $63.11 | 30 296 |
