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 |
| Dec 07, 2020 | $55.70 | $55.82 | $55.52 | $55.60 | 15 560 |
| Dec 04, 2020 | $55.94 | $56.08 | $55.91 | $55.98 | 17 971 |
| Dec 03, 2020 | $55.68 | $55.90 | $55.65 | $55.65 | 40 941 |
| Dec 02, 2020 | $55.11 | $55.32 | $55.11 | $55.27 | 17 892 |
| Dec 01, 2020 | $55.12 | $55.40 | $55.05 | $55.33 | 40 592 |
| Nov 30, 2020 | $54.95 | $55.01 | $54.17 | $54.17 | 38 131 |
| Nov 27, 2020 | $54.90 | $55.11 | $54.90 | $55.09 | 5 917 |
| Nov 25, 2020 | $54.25 | $54.57 | $54.25 | $54.47 | 16 607 |
| Nov 24, 2020 | $54.32 | $54.81 | $54.32 | $54.76 | 41 966 |
| Nov 23, 2020 | $54.31 | $54.40 | $53.94 | $54.00 | 13 287 |
| Nov 20, 2020 | $53.84 | $54.00 | $53.78 | $53.93 | 15 330 |
| Nov 19, 2020 | $53.23 | $53.69 | $53.23 | $53.62 | 12 875 |
| Nov 18, 2020 | $53.49 | $53.63 | $53.25 | $53.26 | 25 189 |
| Nov 17, 2020 | $53.25 | $53.59 | $53.17 | $53.34 | 44 467 |
| Nov 16, 2020 | $53.37 | $53.40 | $53.12 | $53.38 | 51 833 |
| Nov 13, 2020 | $52.57 | $53.03 | $52.57 | $52.96 | 24 181 |
| Nov 12, 2020 | $52.45 | $52.55 | $51.94 | $52.11 | 31 907 |
| Nov 11, 2020 | $52.62 | $52.75 | $52.51 | $52.66 | 34 488 |
| Nov 10, 2020 | $52.25 | $52.53 | $52.17 | $52.25 | 34 770 |
| Nov 09, 2020 | $53.36 | $53.68 | $52.43 | $52.49 | 23 123 |
| Nov 06, 2020 | $51.82 | $52.00 | $51.57 | $51.89 | 24 763 |
| Nov 05, 2020 | $51.62 | $51.85 | $51.48 | $51.74 | 45 180 |
| Nov 04, 2020 | $50.12 | $50.78 | $49.83 | $50.45 | 53 835 |
| Nov 03, 2020 | $49.71 | $50.15 | $49.66 | $50.00 | 132 758 |
| Nov 02, 2020 | $48.75 | $48.82 | $48.54 | $48.82 | 268 585 |
