NYSEARCA:FDT
$49.28
(
0.695%
)
Tuesday, 28th Mar 2023
First Trust Developed Markets Ex-US ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.61 | $51.89 | Tuesday, 28th Mar 2023 FDT stock ended at $49.28. This is 0.695% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 0.94% from a day low at $48.92 to a day high of $49.38. |
| 90 days | $47.57 | $52.86 | |
| 52 weeks | $41.21 | $59.04 |
Historical First Trust Developed Markets Ex-US AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2016-04-14 | $46.86 | $46.86 | $46.67 | $46.27 | 9 700 |
| 2016-04-13 | $46.72 | $46.88 | $46.72 | $46.30 | 18 400 |
| 2016-04-12 | $46.04 | $46.37 | $45.95 | $45.76 | 8 300 |
| 2016-04-11 | $46.06 | $46.20 | $45.94 | $45.46 | 7 400 |
| 2016-04-08 | $45.80 | $46.01 | $45.75 | $45.28 | 19 900 |
| 2016-04-07 | $45.06 | $45.23 | $44.83 | $44.44 | 49 000 |
| 2016-04-06 | $45.09 | $45.43 | $45.09 | $44.95 | 8 500 |
| 2016-04-05 | $45.12 | $45.12 | $44.90 | $44.45 | 112 200 |
| 2016-04-04 | $46.08 | $46.08 | $45.63 | $45.15 | 32 300 |
| 2016-04-01 | $46.03 | $46.03 | $45.46 | $45.37 | 49 700 |
| 2016-03-31 | $46.54 | $46.56 | $46.20 | $45.99 | 63 300 |
| 2016-03-30 | $46.60 | $46.86 | $46.60 | $46.36 | 4 600 |
| 2016-03-29 | $45.60 | $46.36 | $45.60 | $45.77 | 10 400 |
| 2016-03-28 | $45.58 | $45.96 | $45.58 | $45.36 | 5 200 |
| 2016-03-24 | $45.24 | $45.49 | $45.16 | $45.02 | 117 200 |
| 2016-03-23 | $45.75 | $45.78 | $45.49 | $45.02 | 13 800 |
| 2016-03-22 | $45.76 | $46.15 | $45.76 | $45.44 | 6 100 |
| 2016-03-21 | $45.92 | $46.06 | $45.86 | $45.42 | 45 900 |
| 2016-03-18 | $45.96 | $46.13 | $45.88 | $45.38 | 9 200 |
| 2016-03-17 | $45.69 | $46.17 | $45.69 | $45.51 | 11 300 |
| 2016-03-16 | $44.93 | $45.59 | $44.93 | $45.03 | 17 600 |
| 2016-03-15 | $44.97 | $45.00 | $44.88 | $44.42 | 13 000 |
| 2016-03-14 | $45.50 | $45.53 | $45.25 | $44.82 | 54 800 |
| 2016-03-11 | $44.79 | $45.39 | $44.79 | $44.80 | 19 100 |
| 2016-03-10 | $44.56 | $44.74 | $43.95 | $43.77 | 9 400 |
| 2016-03-09 | $44.46 | $44.51 | $44.27 | $43.82 | 7 000 |
| 2016-03-08 | $44.63 | $44.63 | $44.31 | $43.79 | 7 600 |
| 2016-03-07 | $44.62 | $45.13 | $44.62 | $44.46 | 13 500 |
| 2016-03-04 | $44.69 | $45.34 | $44.69 | $44.68 | 34 000 |
| 2016-03-03 | $44.48 | $44.58 | $44.36 | $43.99 | 102 500 |
| 2016-03-02 | $44.03 | $44.25 | $43.93 | $43.73 | 48 900 |
| 2016-03-01 | $43.37 | $43.98 | $43.37 | $43.41 | 3 700 |
| 2016-02-29 | $43.08 | $43.21 | $42.81 | $42.31 | 9 300 |
| 2016-02-26 | $43.36 | $43.40 | $43.09 | $42.65 | 14 900 |
| 2016-02-25 | $42.93 | $43.27 | $42.85 | $42.75 | 11 200 |
| 2016-02-24 | $42.18 | $42.92 | $42.16 | $42.42 | 35 900 |
| 2016-02-23 | $43.13 | $43.18 | $42.73 | $42.31 | 16 600 |
| 2016-02-22 | $43.24 | $43.40 | $43.19 | $42.84 | 8 100 |
| 2016-02-19 | $42.63 | $42.88 | $42.63 | $42.25 | 41 000 |
| 2016-02-18 | $43.18 | $43.18 | $42.77 | $42.27 | 16 200 |
| 2016-02-17 | $42.49 | $42.81 | $42.42 | $42.30 | 17 400 |
| 2016-02-16 | $41.74 | $42.05 | $41.68 | $41.48 | 7 000 |
| 2016-02-12 | $40.78 | $41.18 | $40.52 | $40.70 | 8 100 |
| 2016-02-11 | $40.88 | $40.91 | $40.46 | $40.31 | 23 000 |
| 2016-02-10 | $41.17 | $41.66 | $41.17 | $40.88 | 23 600 |
| 2016-02-09 | $40.67 | $41.63 | $40.67 | $40.80 | 24 600 |
| 2016-02-08 | $42.23 | $42.23 | $41.37 | $41.15 | 89 100 |
| 2016-02-05 | $43.12 | $43.12 | $42.38 | $41.93 | 15 900 |
| 2016-02-04 | $43.12 | $43.44 | $43.09 | $42.68 | 61 500 |
| 2016-02-03 | $43.13 | $43.39 | $42.51 | $42.88 | 60 900 |
About First Trust Developed Markets Ex-US AlphaDEX Fund
FDT was created on 04/18/11 by First Trust. The ETF tracks an index of international, developed-market stocks, selected by growth and value factors and equal-weighted in tiers.... FDT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
