NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$55.58
+0.410 (+0.743%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Friday, 3rd May 2024 FDT stock ended at $55.58. This is 0.743% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.92% from a day low at $55.38 to a day high of $55.89. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $47.57 | $47.92 | $47.57 | $47.74 | 37 219 |
| Jun 17, 2020 | $48.15 | $48.15 | $47.80 | $47.88 | 49 329 |
| Jun 16, 2020 | $48.25 | $48.32 | $47.51 | $47.82 | 155 163 |
| Jun 15, 2020 | $46.16 | $47.42 | $46.13 | $47.27 | 19 282 |
| Jun 12, 2020 | $47.57 | $47.75 | $46.67 | $47.28 | 36 561 |
| Jun 11, 2020 | $47.59 | $47.73 | $46.20 | $46.31 | 49 387 |
| Jun 10, 2020 | $48.96 | $49.11 | $48.63 | $48.81 | 40 885 |
| Jun 09, 2020 | $48.75 | $49.06 | $48.57 | $48.90 | 74 060 |
| Jun 08, 2020 | $49.16 | $49.56 | $48.87 | $49.56 | 45 629 |
| Jun 05, 2020 | $48.97 | $49.17 | $48.80 | $48.84 | 52 254 |
| Jun 04, 2020 | $48.05 | $48.43 | $48.02 | $48.10 | 33 882 |
| Jun 03, 2020 | $47.92 | $48.50 | $47.92 | $48.40 | 32 724 |
| Jun 02, 2020 | $47.56 | $47.63 | $47.34 | $47.55 | 23 889 |
| Jun 01, 2020 | $46.64 | $47.24 | $46.64 | $47.24 | 72 424 |
| May 29, 2020 | $46.16 | $46.27 | $45.68 | $46.27 | 31 353 |
| May 28, 2020 | $46.24 | $46.52 | $45.82 | $46.06 | 43 519 |
| May 27, 2020 | $45.92 | $45.92 | $45.31 | $45.74 | 25 685 |
| May 26, 2020 | $45.82 | $45.90 | $45.59 | $45.64 | 46 427 |
| May 22, 2020 | $44.21 | $44.30 | $43.91 | $44.30 | 32 342 |
| May 21, 2020 | $44.50 | $44.69 | $44.15 | $44.26 | 65 346 |
| May 20, 2020 | $44.58 | $44.74 | $44.45 | $44.59 | 63 291 |
| May 19, 2020 | $44.05 | $44.25 | $43.71 | $43.73 | 62 468 |
| May 18, 2020 | $43.83 | $44.47 | $43.74 | $44.36 | 227 742 |
| May 15, 2020 | $42.51 | $42.78 | $42.34 | $42.75 | 51 887 |
| May 14, 2020 | $42.05 | $42.69 | $41.81 | $42.63 | 123 817 |
