NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$56.10
-0.0700 (-0.125%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.67 | Friday, 10th May 2024 FDT stock ended at $56.10. This is 0.125% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.48% from a day low at $55.84 to a day high of $56.67. |
| 90 days | $51.19 | $56.67 | |
| 52 weeks | $46.90 | $56.67 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $47.80 | $47.80 | $47.46 | $47.75 | 230 349 |
| Dec 30, 2016 | $48.34 | $48.34 | $47.16 | $47.19 | 92 161 |
| Dec 29, 2016 | $47.05 | $47.28 | $47.05 | $47.27 | 91 142 |
| Dec 28, 2016 | $47.45 | $47.45 | $47.00 | $47.06 | 70 116 |
| Dec 27, 2016 | $47.21 | $47.33 | $47.20 | $47.28 | 26 158 |
| Dec 23, 2016 | $47.09 | $47.30 | $47.09 | $47.20 | 9 323 |
| Dec 22, 2016 | $47.29 | $47.29 | $47.06 | $47.09 | 36 760 |
| Dec 21, 2016 | $47.35 | $47.35 | $47.16 | $47.17 | 25 662 |
| Dec 20, 2016 | $47.21 | $47.44 | $47.21 | $47.35 | 13 915 |
| Dec 19, 2016 | $47.43 | $47.43 | $47.26 | $47.26 | 7 600 |
| Dec 16, 2016 | $47.33 | $47.46 | $47.18 | $47.40 | 20 772 |
| Dec 15, 2016 | $47.47 | $47.50 | $47.34 | $47.42 | 10 057 |
| Dec 14, 2016 | $48.30 | $48.33 | $47.51 | $47.53 | 17 447 |
| Dec 13, 2016 | $48.39 | $48.55 | $48.32 | $48.44 | 13 489 |
| Dec 12, 2016 | $48.14 | $48.16 | $48.00 | $48.04 | 11 105 |
| Dec 09, 2016 | $48.23 | $48.41 | $48.17 | $48.28 | 19 287 |
| Dec 08, 2016 | $48.27 | $48.47 | $48.27 | $48.35 | 16 776 |
| Dec 07, 2016 | $47.60 | $48.28 | $47.60 | $48.22 | 30 478 |
| Dec 06, 2016 | $47.13 | $47.49 | $47.13 | $47.49 | 14 607 |
| Dec 05, 2016 | $47.00 | $47.38 | $47.00 | $47.29 | 9 309 |
| Dec 02, 2016 | $46.62 | $46.90 | $46.62 | $46.81 | 8 725 |
| Dec 01, 2016 | $46.83 | $46.93 | $46.72 | $46.76 | 48 749 |
| Nov 30, 2016 | $47.05 | $47.05 | $46.87 | $46.92 | 11 615 |
| Nov 29, 2016 | $46.84 | $47.15 | $46.80 | $47.05 | 8 878 |
| Nov 28, 2016 | $46.85 | $46.86 | $46.75 | $46.76 | 8 892 |
