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 |
| Sep 19, 2023 | $52.42 | $52.91 | $51.72 | $52.30 | 24 947 |
| Sep 18, 2023 | $52.48 | $52.48 | $51.93 | $52.31 | 22 959 |
| Sep 15, 2023 | $52.52 | $52.76 | $51.94 | $52.38 | 32 685 |
| Sep 14, 2023 | $52.10 | $52.55 | $51.84 | $52.27 | 13 990 |
| Sep 13, 2023 | $51.71 | $51.88 | $51.44 | $51.53 | 16 767 |
| Sep 12, 2023 | $51.64 | $51.91 | $51.34 | $51.84 | 90 302 |
| Sep 11, 2023 | $51.94 | $52.19 | $51.64 | $51.91 | 14 921 |
| Sep 08, 2023 | $51.53 | $51.93 | $51.28 | $51.66 | 26 600 |
| Sep 07, 2023 | $51.77 | $51.80 | $51.26 | $51.58 | 25 048 |
| Sep 06, 2023 | $52.19 | $52.19 | $51.80 | $51.95 | 19 006 |
| Sep 05, 2023 | $52.56 | $52.78 | $52.19 | $52.34 | 15 021 |
| Sep 01, 2023 | $52.86 | $53.14 | $52.24 | $52.64 | 59 040 |
| Aug 31, 2023 | $52.58 | $52.79 | $52.25 | $52.43 | 18 748 |
| Aug 30, 2023 | $52.60 | $52.91 | $52.36 | $52.58 | 17 337 |
| Aug 29, 2023 | $51.79 | $52.81 | $51.62 | $52.57 | 26 095 |
| Aug 28, 2023 | $51.80 | $52.07 | $51.52 | $51.90 | 18 070 |
| Aug 25, 2023 | $51.36 | $51.72 | $50.90 | $51.41 | 32 321 |
| Aug 24, 2023 | $51.46 | $51.65 | $50.88 | $51.01 | 66 549 |
| Aug 23, 2023 | $51.50 | $51.93 | $51.24 | $51.60 | 16 412 |
| Aug 22, 2023 | $51.71 | $51.71 | $51.35 | $51.38 | 19 951 |
| Aug 21, 2023 | $51.41 | $51.57 | $51.12 | $51.49 | 23 744 |
| Aug 18, 2023 | $50.79 | $51.26 | $50.77 | $51.26 | 37 276 |
| Aug 17, 2023 | $51.69 | $51.75 | $51.04 | $51.28 | 34 597 |
| Aug 16, 2023 | $51.53 | $51.91 | $51.19 | $51.32 | 47 809 |
| Aug 15, 2023 | $52.20 | $52.27 | $51.67 | $51.69 | 39 206 |
