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 |
| 2022-06-09 | $55.09 | $55.12 | $54.29 | $54.29 | 53 143 |
| 2022-06-08 | $55.72 | $55.90 | $55.42 | $55.46 | 25 302 |
| 2022-06-07 | $55.41 | $56.20 | $55.41 | $56.18 | 14 584 |
| 2022-06-06 | $56.18 | $56.20 | $55.67 | $55.80 | 27 658 |
| 2022-06-03 | $55.62 | $55.72 | $55.38 | $55.55 | 15 370 |
| 2022-06-02 | $55.46 | $56.22 | $55.46 | $56.18 | 36 874 |
| 2022-06-01 | $55.70 | $55.70 | $54.79 | $55.09 | 29 915 |
| 2022-05-31 | $55.47 | $55.59 | $55.19 | $55.34 | 63 206 |
| 2022-05-27 | $55.27 | $55.47 | $55.24 | $55.41 | 53 355 |
| 2022-05-26 | $54.45 | $55.08 | $54.45 | $55.05 | 25 096 |
| 2022-05-25 | $53.93 | $54.63 | $53.93 | $54.39 | 35 088 |
| 2022-05-24 | $54.08 | $54.41 | $53.87 | $54.17 | 30 949 |
| 2022-05-23 | $54.24 | $54.66 | $54.05 | $54.48 | 42 447 |
| 2022-05-20 | $53.80 | $53.80 | $52.98 | $53.55 | 39 116 |
| 2022-05-19 | $52.77 | $53.58 | $52.77 | $53.29 | 35 998 |
| 2022-05-18 | $53.49 | $53.57 | $52.55 | $52.64 | 22 425 |
| 2022-05-17 | $53.43 | $53.79 | $53.29 | $53.79 | 29 640 |
| 2022-05-16 | $52.21 | $52.79 | $52.07 | $52.59 | 23 456 |
| 2022-05-13 | $51.54 | $52.36 | $51.54 | $52.35 | 29 640 |
| 2022-05-12 | $51.00 | $51.30 | $50.50 | $50.94 | 55 980 |
| 2022-05-11 | $51.63 | $52.28 | $51.11 | $51.11 | 27 507 |
| 2022-05-10 | $51.89 | $51.89 | $50.87 | $51.21 | 37 013 |
| 2022-05-09 | $52.31 | $52.31 | $51.23 | $51.30 | 31 285 |
| 2022-05-06 | $53.36 | $53.38 | $52.87 | $53.27 | 20 243 |
| 2022-05-05 | $54.49 | $54.49 | $53.05 | $53.48 | 85 182 |
| 2022-05-04 | $54.18 | $55.25 | $53.77 | $55.17 | 46 068 |
| 2022-05-03 | $53.85 | $54.23 | $53.81 | $54.21 | 40 858 |
| 2022-05-02 | $53.51 | $53.70 | $52.91 | $53.49 | 91 906 |
| 2022-04-29 | $54.49 | $54.63 | $53.66 | $53.75 | 15 236 |
| 2022-04-28 | $53.87 | $54.41 | $53.43 | $54.31 | 24 044 |
| 2022-04-27 | $53.19 | $53.70 | $52.97 | $53.34 | 38 368 |
| 2022-04-26 | $53.83 | $53.86 | $52.93 | $52.97 | 54 068 |
| 2022-04-25 | $54.18 | $54.30 | $53.50 | $54.21 | 81 905 |
| 2022-04-22 | $56.01 | $56.02 | $55.02 | $55.16 | 55 254 |
| 2022-04-21 | $57.54 | $57.54 | $56.05 | $56.29 | 32 843 |
| 2022-04-20 | $57.02 | $57.36 | $56.89 | $57.21 | 86 000 |
| 2022-04-19 | $56.45 | $56.83 | $56.41 | $56.80 | 52 465 |
| 2022-04-18 | $56.34 | $56.87 | $56.32 | $56.46 | 27 397 |
| 2022-04-14 | $56.81 | $56.81 | $56.54 | $56.63 | 20 688 |
| 2022-04-13 | $56.08 | $56.78 | $56.08 | $56.78 | 38 577 |
| 2022-04-12 | $56.17 | $56.47 | $55.70 | $55.78 | 30 773 |
| 2022-04-11 | $56.40 | $56.53 | $55.93 | $55.98 | 59 455 |
| 2022-04-08 | $56.51 | $56.86 | $56.46 | $56.66 | 46 453 |
| 2022-04-07 | $56.45 | $56.78 | $56.09 | $56.51 | 30 330 |
| 2022-04-06 | $56.76 | $56.93 | $56.31 | $56.59 | 66 273 |
| 2022-04-05 | $58.30 | $58.36 | $57.49 | $57.60 | 109 158 |
| 2022-04-04 | $58.42 | $58.70 | $58.36 | $58.64 | 54 442 |
| 2022-04-01 | $58.14 | $58.28 | $57.90 | $58.19 | 55 083 |
| 2022-03-31 | $58.31 | $58.47 | $57.81 | $57.84 | 55 373 |
| 2022-03-30 | $58.65 | $59.04 | $58.46 | $58.59 | 266 214 |
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.
