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 |
| Sep 23, 2020 | $50.17 | $50.17 | $49.41 | $49.49 | 53 588 |
| Sep 22, 2020 | $50.03 | $50.06 | $49.60 | $50.06 | 32 255 |
| Sep 21, 2020 | $50.12 | $50.12 | $49.59 | $50.04 | 45 625 |
| Sep 18, 2020 | $51.49 | $51.65 | $51.18 | $51.24 | 18 773 |
| Sep 17, 2020 | $51.17 | $51.53 | $51.17 | $51.51 | 26 435 |
| Sep 16, 2020 | $51.57 | $51.87 | $51.46 | $51.53 | 16 907 |
| Sep 15, 2020 | $51.34 | $51.37 | $51.17 | $51.21 | 17 926 |
| Sep 14, 2020 | $51.15 | $51.17 | $50.91 | $50.99 | 58 596 |
| Sep 11, 2020 | $50.70 | $50.81 | $50.40 | $50.63 | 83 179 |
| Sep 10, 2020 | $50.99 | $51.09 | $50.21 | $50.21 | 47 109 |
| Sep 09, 2020 | $50.61 | $50.92 | $50.61 | $50.75 | 15 396 |
| Sep 08, 2020 | $49.95 | $50.42 | $49.95 | $50.00 | 38 117 |
| Sep 04, 2020 | $50.87 | $50.96 | $49.91 | $50.82 | 37 759 |
| Sep 03, 2020 | $51.64 | $51.64 | $50.36 | $50.60 | 52 030 |
| Sep 02, 2020 | $51.64 | $51.89 | $51.45 | $51.88 | 31 175 |
| Sep 01, 2020 | $51.38 | $51.57 | $51.24 | $51.38 | 30 424 |
| Aug 31, 2020 | $51.60 | $51.68 | $51.36 | $51.37 | 28 233 |
| Aug 28, 2020 | $51.54 | $51.64 | $51.46 | $51.64 | 12 618 |
| Aug 27, 2020 | $51.80 | $51.80 | $51.10 | $51.34 | 28 457 |
| Aug 26, 2020 | $51.62 | $51.98 | $51.60 | $51.98 | 19 275 |
| Aug 25, 2020 | $51.62 | $51.65 | $51.24 | $51.52 | 14 267 |
| Aug 24, 2020 | $51.56 | $51.56 | $51.28 | $51.43 | 29 143 |
| Aug 21, 2020 | $50.49 | $50.82 | $50.49 | $50.75 | 15 855 |
| Aug 20, 2020 | $50.60 | $51.00 | $50.60 | $50.92 | 62 216 |
| Aug 19, 2020 | $51.58 | $51.63 | $51.06 | $51.06 | 41 058 |
