NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$54.44
+0.550 (+1.02%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Monday, 22nd Apr 2024 FDT stock ended at $54.44. This is 1.02% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $54.15 to a day high of $54.67. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $49.87 | $50.00 | $49.52 | $49.64 | 50 850 |
| Oct 26, 2020 | $50.18 | $50.27 | $49.66 | $49.85 | 66 199 |
| Oct 23, 2020 | $51.01 | $51.13 | $50.68 | $50.98 | 79 829 |
| Oct 22, 2020 | $50.92 | $50.99 | $50.57 | $50.90 | 89 073 |
| Oct 21, 2020 | $51.18 | $51.48 | $51.13 | $51.16 | 57 483 |
| Oct 20, 2020 | $51.08 | $51.39 | $51.08 | $51.15 | 36 594 |
| Oct 19, 2020 | $51.13 | $51.14 | $50.61 | $50.67 | 66 888 |
| Oct 16, 2020 | $51.11 | $51.21 | $50.97 | $51.03 | 149 380 |
| Oct 15, 2020 | $50.50 | $50.96 | $50.50 | $50.89 | 59 561 |
| Oct 14, 2020 | $51.68 | $51.71 | $51.38 | $51.46 | 38 472 |
| Oct 13, 2020 | $51.60 | $51.63 | $51.39 | $51.55 | 26 932 |
| Oct 12, 2020 | $51.81 | $52.08 | $51.81 | $51.99 | 81 677 |
| Oct 09, 2020 | $51.81 | $51.96 | $51.75 | $51.94 | 21 557 |
| Oct 08, 2020 | $51.59 | $51.71 | $51.50 | $51.70 | 101 266 |
| Oct 07, 2020 | $51.17 | $51.36 | $51.11 | $51.29 | 93 254 |
| Oct 06, 2020 | $51.31 | $51.36 | $50.78 | $50.85 | 90 446 |
| Oct 05, 2020 | $50.93 | $51.29 | $50.93 | $51.26 | 40 568 |
| Oct 02, 2020 | $49.88 | $50.51 | $49.88 | $50.36 | 58 646 |
| Oct 01, 2020 | $50.52 | $50.62 | $50.32 | $50.61 | 135 310 |
| Sep 30, 2020 | $50.22 | $50.44 | $50.07 | $50.28 | 83 222 |
| Sep 29, 2020 | $50.38 | $50.47 | $50.10 | $50.30 | 256 227 |
| Sep 28, 2020 | $50.23 | $50.32 | $50.16 | $50.26 | 18 313 |
| Sep 25, 2020 | $49.05 | $49.57 | $49.00 | $49.56 | 47 260 |
| Sep 24, 2020 | $49.07 | $49.62 | $48.95 | $49.39 | 64 977 |
| Sep 23, 2020 | $50.17 | $50.17 | $49.41 | $49.49 | 53 588 |
