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 |
| Apr 30, 2021 | $62.62 | $62.71 | $62.02 | $62.11 | 13 009 |
| Apr 29, 2021 | $63.23 | $63.23 | $62.64 | $63.01 | 16 819 |
| Apr 28, 2021 | $62.87 | $63.34 | $62.87 | $63.11 | 29 214 |
| Apr 27, 2021 | $62.89 | $63.01 | $62.87 | $63.01 | 7 536 |
| Apr 26, 2021 | $62.87 | $63.07 | $62.87 | $62.93 | 11 872 |
| Apr 23, 2021 | $62.25 | $62.69 | $62.25 | $62.58 | 6 021 |
| Apr 22, 2021 | $62.28 | $62.28 | $61.74 | $61.84 | 18 143 |
| Apr 21, 2021 | $61.35 | $62.15 | $61.35 | $62.11 | 28 973 |
| Apr 20, 2021 | $62.26 | $62.26 | $61.57 | $61.79 | 39 504 |
| Apr 19, 2021 | $62.94 | $62.96 | $62.56 | $62.65 | 22 965 |
| Apr 16, 2021 | $62.69 | $62.86 | $62.64 | $62.74 | 24 018 |
| Apr 15, 2021 | $62.37 | $62.48 | $62.26 | $62.39 | 18 956 |
| Apr 14, 2021 | $61.73 | $62.07 | $61.73 | $61.84 | 13 076 |
| Apr 13, 2021 | $61.51 | $61.74 | $61.51 | $61.73 | 16 167 |
| Apr 12, 2021 | $61.40 | $61.40 | $61.13 | $61.30 | 24 338 |
| Apr 09, 2021 | $61.56 | $61.74 | $61.45 | $61.73 | 13 723 |
| Apr 08, 2021 | $61.56 | $61.68 | $61.44 | $61.67 | 19 813 |
| Apr 07, 2021 | $61.31 | $61.55 | $61.20 | $61.37 | 12 543 |
| Apr 06, 2021 | $61.11 | $61.25 | $60.98 | $61.16 | 14 313 |
| Apr 05, 2021 | $61.17 | $61.61 | $61.11 | $61.60 | 45 582 |
| Apr 01, 2021 | $60.63 | $60.95 | $60.52 | $60.95 | 16 972 |
| Mar 31, 2021 | $60.00 | $60.29 | $59.98 | $60.11 | 48 418 |
| Mar 30, 2021 | $59.89 | $60.10 | $59.70 | $59.91 | 15 033 |
| Mar 29, 2021 | $60.10 | $60.16 | $59.82 | $60.00 | 8 356 |
| Mar 26, 2021 | $60.07 | $60.50 | $59.98 | $60.49 | 12 757 |
