NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$53.89
-0.0600 (-0.111%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Friday, 19th Apr 2024 FDT stock ended at $53.89. This is 0.111% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.86% from a day low at $53.79 to a day high of $54.25. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $60.04 | $60.50 | $60.04 | $60.45 | 10 083 |
| 2021-02-11 | $60.16 | $60.36 | $60.09 | $60.23 | 20 439 |
| 2021-02-10 | $60.03 | $60.08 | $59.61 | $59.69 | 22 696 |
| 2021-02-09 | $59.52 | $59.84 | $59.52 | $59.84 | 27 085 |
| 2021-02-08 | $59.51 | $59.69 | $59.37 | $59.59 | 17 904 |
| 2021-02-05 | $59.08 | $59.34 | $59.05 | $59.34 | 13 840 |
| 2021-02-04 | $58.48 | $58.74 | $58.46 | $58.66 | 46 829 |
| 2021-02-03 | $58.75 | $58.96 | $58.53 | $58.76 | 21 577 |
| 2021-02-02 | $58.25 | $58.60 | $58.11 | $58.60 | 14 914 |
| 2021-02-01 | $57.62 | $57.91 | $57.54 | $57.86 | 25 913 |
| 2021-01-29 | $57.24 | $57.29 | $56.58 | $56.76 | 26 645 |
| 2021-01-28 | $57.70 | $58.35 | $57.70 | $57.96 | 21 207 |
| 2021-01-27 | $57.86 | $58.13 | $57.44 | $57.51 | 42 985 |
| 2021-01-26 | $59.14 | $59.23 | $58.89 | $59.04 | 46 344 |
| 2021-01-25 | $58.93 | $59.35 | $58.70 | $59.23 | 25 710 |
| 2021-01-22 | $59.08 | $59.41 | $59.05 | $59.25 | 45 838 |
| 2021-01-21 | $59.64 | $59.76 | $59.34 | $59.75 | 99 308 |
| 2021-01-20 | $58.98 | $59.43 | $58.91 | $59.30 | 17 217 |
| 2021-01-19 | $58.58 | $58.61 | $58.31 | $58.50 | 59 299 |
| 2021-01-15 | $58.24 | $58.34 | $57.90 | $58.12 | 30 393 |
| 2021-01-14 | $58.97 | $59.48 | $58.97 | $59.23 | 74 340 |
| 2021-01-13 | $58.71 | $58.91 | $58.65 | $58.65 | 29 909 |
| 2021-01-12 | $58.26 | $58.66 | $58.18 | $58.58 | 42 752 |
| 2021-01-11 | $58.18 | $58.64 | $58.15 | $58.43 | 43 203 |
| 2021-01-08 | $59.45 | $59.54 | $58.95 | $59.46 | 17 538 |
