NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$54.94
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Wednesday, 24th Apr 2024 FDT stock ended at $54.94. During the day the stock fluctuated 1.26% from a day low at $54.65 to a day high of $55.34. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2020 | $51.58 | $51.63 | $51.06 | $51.06 | 41 058 |
| Aug 18, 2020 | $51.74 | $51.74 | $51.33 | $51.50 | 13 641 |
| Aug 17, 2020 | $51.38 | $51.53 | $51.38 | $51.52 | 18 365 |
| Aug 14, 2020 | $51.04 | $51.16 | $50.88 | $51.09 | 23 359 |
| Aug 13, 2020 | $51.59 | $51.71 | $51.32 | $51.42 | 39 648 |
| Aug 12, 2020 | $51.49 | $51.82 | $51.40 | $51.55 | 28 844 |
| Aug 11, 2020 | $51.43 | $51.45 | $50.68 | $50.68 | 62 278 |
| Aug 10, 2020 | $50.52 | $50.69 | $50.41 | $50.66 | 69 408 |
| Aug 07, 2020 | $50.19 | $50.45 | $50.14 | $50.45 | 25 844 |
| Aug 06, 2020 | $50.52 | $50.79 | $50.36 | $50.67 | 24 204 |
| Aug 05, 2020 | $50.64 | $50.86 | $50.49 | $50.54 | 74 403 |
| Aug 04, 2020 | $49.52 | $50.04 | $49.52 | $50.02 | 49 819 |
| Aug 03, 2020 | $49.27 | $49.66 | $49.11 | $49.60 | 61 773 |
| Jul 31, 2020 | $49.28 | $49.28 | $48.41 | $48.64 | 30 106 |
| Jul 30, 2020 | $49.19 | $49.63 | $48.89 | $49.59 | 21 094 |
| Jul 29, 2020 | $49.91 | $50.33 | $49.85 | $50.17 | 43 637 |
| Jul 28, 2020 | $49.67 | $49.86 | $49.46 | $49.59 | 15 784 |
| Jul 27, 2020 | $49.67 | $50.03 | $49.58 | $49.94 | 25 547 |
| Jul 24, 2020 | $49.16 | $49.38 | $49.01 | $49.27 | 41 020 |
| Jul 23, 2020 | $49.66 | $49.93 | $49.36 | $49.47 | 59 968 |
| Jul 22, 2020 | $49.61 | $49.85 | $49.60 | $49.76 | 128 200 |
| Jul 21, 2020 | $49.67 | $49.88 | $49.51 | $49.54 | 26 800 |
| Jul 20, 2020 | $49.35 | $49.66 | $49.25 | $49.64 | 32 700 |
| Jul 17, 2020 | $49.13 | $49.31 | $49.02 | $49.22 | 32 800 |
| Jul 16, 2020 | $49.04 | $49.18 | $48.88 | $48.98 | 43 700 |
