NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$54.94
+0.500 (+0.92%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Tuesday, 23rd Apr 2024 FDT stock ended at $54.94. This is 0.92% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.94% from a day low at $54.53 to a day high of $55.04. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $59.48 | $59.81 | $59.29 | $59.29 | 77 086 |
| Mar 23, 2021 | $60.29 | $60.38 | $59.79 | $59.81 | 14 101 |
| Mar 22, 2021 | $60.77 | $61.00 | $60.72 | $60.75 | 19 517 |
| Mar 19, 2021 | $60.46 | $60.65 | $60.14 | $60.57 | 24 193 |
| Mar 18, 2021 | $60.73 | $60.89 | $60.44 | $60.44 | 13 552 |
| Mar 17, 2021 | $60.26 | $60.90 | $60.13 | $60.67 | 10 257 |
| Mar 16, 2021 | $60.62 | $60.76 | $60.49 | $60.51 | 19 490 |
| Mar 15, 2021 | $59.96 | $60.25 | $59.81 | $60.17 | 19 625 |
| Mar 12, 2021 | $59.57 | $60.06 | $59.57 | $60.03 | 13 201 |
| Mar 11, 2021 | $59.66 | $59.98 | $59.53 | $59.82 | 20 272 |
| Mar 10, 2021 | $58.99 | $59.07 | $58.70 | $58.99 | 12 040 |
| Mar 09, 2021 | $58.45 | $58.79 | $58.45 | $58.64 | 12 619 |
| Mar 08, 2021 | $57.76 | $58.10 | $57.64 | $57.68 | 41 426 |
| Mar 05, 2021 | $58.23 | $58.34 | $57.42 | $58.13 | 14 012 |
| Mar 04, 2021 | $58.46 | $58.72 | $57.54 | $57.68 | 15 752 |
| Mar 03, 2021 | $58.83 | $58.94 | $58.46 | $58.46 | 25 632 |
| Mar 02, 2021 | $58.75 | $58.88 | $58.50 | $58.63 | 48 669 |
| Mar 01, 2021 | $58.53 | $59.10 | $58.53 | $58.91 | 16 837 |
| Feb 26, 2021 | $58.27 | $58.27 | $57.66 | $57.68 | 38 417 |
| Feb 25, 2021 | $59.70 | $59.89 | $58.48 | $58.53 | 32 303 |
| Feb 24, 2021 | $58.95 | $59.54 | $58.95 | $59.48 | 22 976 |
| Feb 23, 2021 | $59.36 | $59.71 | $59.15 | $59.53 | 24 109 |
| Feb 22, 2021 | $59.90 | $60.24 | $59.81 | $59.84 | 41 949 |
| Feb 19, 2021 | $60.35 | $60.54 | $60.19 | $60.29 | 29 075 |
| Feb 18, 2021 | $59.80 | $59.89 | $59.46 | $59.88 | 17 536 |
