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 |
| 2022-03-29 | $58.68 | $58.87 | $58.29 | $58.75 | 31 429 |
| 2022-03-28 | $57.36 | $57.60 | $57.17 | $57.55 | 12 092 |
| 2022-03-25 | $57.61 | $57.93 | $57.53 | $57.92 | 11 153 |
| 2022-03-24 | $57.41 | $57.63 | $57.31 | $57.56 | 16 988 |
| 2022-03-23 | $57.47 | $57.69 | $57.36 | $57.36 | 26 673 |
| 2022-03-22 | $57.87 | $58.13 | $57.85 | $58.06 | 28 144 |
| 2022-03-21 | $57.50 | $57.70 | $57.22 | $57.49 | 17 996 |
| 2022-03-18 | $56.78 | $57.71 | $56.78 | $57.55 | 33 684 |
| 2022-03-17 | $56.25 | $56.99 | $56.25 | $56.87 | 24 313 |
| 2022-03-16 | $55.56 | $56.53 | $55.09 | $56.53 | 40 583 |
| 2022-03-15 | $54.15 | $54.62 | $53.92 | $54.34 | 149 525 |
| 2022-03-14 | $54.88 | $54.95 | $54.26 | $54.40 | 21 333 |
| 2022-03-11 | $55.10 | $55.10 | $54.10 | $54.19 | 22 986 |
| 2022-03-10 | $54.34 | $54.74 | $54.15 | $54.48 | 28 328 |
| 2022-03-09 | $54.14 | $55.08 | $54.06 | $54.85 | 29 840 |
| 2022-03-08 | $53.42 | $54.06 | $52.82 | $53.05 | 177 009 |
| 2022-03-07 | $54.52 | $54.73 | $53.05 | $53.32 | 105 465 |
| 2022-03-04 | $54.64 | $54.89 | $54.29 | $54.72 | 38 053 |
| 2022-03-03 | $56.63 | $56.69 | $55.70 | $55.95 | 84 656 |
| 2022-03-02 | $56.26 | $56.77 | $56.20 | $56.67 | 23 450 |
| 2022-03-01 | $56.74 | $56.77 | $55.56 | $55.91 | 41 623 |
| 2022-02-28 | $56.59 | $57.26 | $56.49 | $56.90 | 42 232 |
| 2022-02-25 | $56.42 | $57.39 | $56.41 | $57.39 | 42 826 |
| 2022-02-24 | $54.38 | $55.99 | $54.38 | $55.87 | 67 589 |
| 2022-02-23 | $57.78 | $57.78 | $56.56 | $56.74 | 56 453 |
| 2022-02-22 | $57.65 | $57.96 | $57.05 | $57.48 | 27 069 |
| 2022-02-18 | $58.37 | $58.42 | $57.83 | $57.89 | 22 201 |
| 2022-02-17 | $58.86 | $58.91 | $58.24 | $58.31 | 17 811 |
| 2022-02-16 | $58.82 | $59.50 | $58.82 | $59.28 | 32 787 |
| 2022-02-15 | $58.75 | $59.22 | $58.69 | $59.14 | 29 352 |
| 2022-02-14 | $58.62 | $58.62 | $57.96 | $58.32 | 27 167 |
| 2022-02-11 | $59.62 | $59.75 | $58.70 | $58.81 | 18 513 |
| 2022-02-10 | $59.39 | $60.32 | $59.37 | $59.47 | 35 079 |
| 2022-02-09 | $59.93 | $60.23 | $59.93 | $60.23 | 38 997 |
| 2022-02-08 | $58.72 | $59.13 | $58.48 | $59.03 | 65 276 |
| 2022-02-07 | $58.64 | $59.01 | $58.61 | $58.69 | 41 456 |
| 2022-02-04 | $58.40 | $58.93 | $58.27 | $58.69 | 29 584 |
| 2022-02-03 | $58.89 | $59.04 | $58.56 | $58.66 | 22 286 |
| 2022-02-02 | $59.46 | $59.47 | $59.07 | $59.37 | 25 124 |
| 2022-02-01 | $58.44 | $58.69 | $58.16 | $58.67 | 39 427 |
| 2022-01-31 | $57.28 | $58.20 | $57.28 | $58.10 | 46 473 |
| 2022-01-28 | $56.51 | $57.06 | $56.27 | $56.91 | 42 722 |
| 2022-01-27 | $57.24 | $57.52 | $56.66 | $56.88 | 50 365 |
| 2022-01-26 | $58.21 | $58.86 | $57.15 | $57.33 | 148 687 |
| 2022-01-25 | $57.15 | $57.93 | $57.01 | $57.59 | 32 733 |
| 2022-01-24 | $57.45 | $57.93 | $56.45 | $57.84 | 82 596 |
| 2022-01-21 | $59.53 | $59.53 | $58.73 | $58.81 | 85 931 |
| 2022-01-20 | $60.52 | $60.84 | $59.84 | $59.95 | 97 095 |
| 2022-01-19 | $60.68 | $60.81 | $60.25 | $60.48 | 20 623 |
| 2022-01-18 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
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.
