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 |
| Nov 25, 2016 | $46.91 | $46.91 | $46.78 | $46.82 | 10 715 |
| Nov 23, 2016 | $46.57 | $46.86 | $46.57 | $46.80 | 9 816 |
| Nov 22, 2016 | $46.76 | $46.96 | $46.75 | $46.96 | 7 615 |
| Nov 21, 2016 | $46.41 | $46.52 | $46.34 | $46.50 | 17 732 |
| Nov 18, 2016 | $46.33 | $46.20 | $46.20 | $46.21 | 13 998 |
| Nov 17, 2016 | $46.49 | $46.58 | $46.37 | $46.44 | 73 296 |
| Nov 16, 2016 | $46.35 | $46.38 | $46.19 | $46.21 | 49 907 |
| Nov 15, 2016 | $46.57 | $46.75 | $46.40 | $46.75 | 35 215 |
| Nov 14, 2016 | $46.45 | $46.45 | $46.22 | $46.35 | 93 508 |
| Nov 11, 2016 | $46.58 | $46.66 | $46.38 | $46.48 | 27 664 |
| Nov 10, 2016 | $47.35 | $47.35 | $46.91 | $46.93 | 49 285 |
| Nov 09, 2016 | $47.16 | $47.58 | $47.11 | $47.41 | 52 005 |
| Nov 08, 2016 | $47.53 | $47.92 | $47.41 | $47.69 | 14 327 |
| Nov 07, 2016 | $47.52 | $47.63 | $47.41 | $47.56 | 8 800 |
| Nov 04, 2016 | $47.21 | $47.29 | $46.99 | $46.99 | 26 500 |
| Nov 03, 2016 | $47.71 | $47.71 | $47.42 | $47.49 | 9 000 |
| Nov 02, 2016 | $47.58 | $47.58 | $47.36 | $47.36 | 13 900 |
| Nov 01, 2016 | $47.95 | $47.95 | $47.50 | $47.60 | 169 700 |
| Oct 31, 2016 | $47.67 | $47.92 | $47.67 | $47.87 | 169 800 |
| Oct 28, 2016 | $47.61 | $47.76 | $47.61 | $47.68 | 224 200 |
| Oct 27, 2016 | $47.90 | $47.90 | $47.56 | $47.60 | 35 200 |
| Oct 26, 2016 | $47.98 | $48.05 | $47.80 | $47.90 | 78 800 |
| Oct 25, 2016 | $48.17 | $48.30 | $48.05 | $48.20 | 1 151 800 |
| Oct 24, 2016 | $48.32 | $48.32 | $48.07 | $48.16 | 10 000 |
| Oct 21, 2016 | $47.92 | $48.21 | $47.86 | $48.15 | 12 800 |
