NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$54.53
-0.410 (-0.746%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Thursday, 25th Apr 2024 FDT stock ended at $54.53. This is 0.746% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $53.93 to a day high of $54.58. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $65.74 | $65.74 | $65.53 | $65.53 | 8 016 |
| Jun 07, 2021 | $65.81 | $65.82 | $65.65 | $65.81 | 18 537 |
| Jun 04, 2021 | $65.43 | $65.81 | $65.41 | $65.73 | 15 075 |
| Jun 03, 2021 | $65.04 | $65.25 | $64.79 | $64.94 | 80 148 |
| Jun 02, 2021 | $65.52 | $65.77 | $65.51 | $65.67 | 6 740 |
| Jun 01, 2021 | $65.55 | $65.67 | $65.29 | $65.29 | 71 673 |
| May 28, 2021 | $64.72 | $65.12 | $64.72 | $64.86 | 54 995 |
| May 27, 2021 | $64.59 | $64.75 | $64.58 | $64.75 | 16 091 |
| May 26, 2021 | $64.19 | $64.40 | $64.11 | $64.32 | 20 498 |
| May 25, 2021 | $64.48 | $64.52 | $64.20 | $64.28 | 11 407 |
| May 24, 2021 | $64.12 | $64.36 | $64.12 | $64.34 | 6 521 |
| May 21, 2021 | $63.86 | $63.86 | $63.47 | $63.60 | 10 967 |
| May 20, 2021 | $63.58 | $63.98 | $63.58 | $63.83 | 28 879 |
| May 19, 2021 | $63.08 | $63.76 | $62.94 | $63.28 | 18 154 |
| May 18, 2021 | $64.25 | $64.27 | $63.83 | $63.86 | 55 093 |
| May 17, 2021 | $63.19 | $63.50 | $63.06 | $63.44 | 10 635 |
| May 14, 2021 | $63.28 | $63.66 | $63.20 | $63.66 | 28 187 |
| May 13, 2021 | $62.37 | $62.80 | $62.22 | $62.53 | 29 335 |
| May 12, 2021 | $63.06 | $63.24 | $62.22 | $62.25 | 28 433 |
| May 11, 2021 | $63.52 | $64.00 | $63.39 | $63.93 | 16 718 |
| May 10, 2021 | $65.04 | $65.08 | $64.48 | $64.48 | 12 408 |
| May 07, 2021 | $64.07 | $64.68 | $64.07 | $64.59 | 16 106 |
| May 06, 2021 | $63.17 | $63.73 | $63.08 | $63.69 | 141 928 |
| May 05, 2021 | $62.80 | $62.98 | $62.60 | $62.83 | 13 351 |
| May 04, 2021 | $62.23 | $62.40 | $61.66 | $62.11 | 9 781 |
