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 |
| Oct 20, 2016 | $48.13 | $48.29 | $48.06 | $48.24 | 13 600 |
| Oct 19, 2016 | $48.18 | $48.43 | $48.18 | $48.27 | 13 900 |
| Oct 18, 2016 | $48.15 | $48.30 | $48.00 | $48.21 | 11 700 |
| Oct 17, 2016 | $47.61 | $47.70 | $47.51 | $47.53 | 12 900 |
| Oct 14, 2016 | $47.78 | $47.92 | $47.62 | $47.62 | 8 000 |
| Oct 13, 2016 | $47.25 | $47.69 | $47.25 | $47.59 | 14 300 |
| Oct 12, 2016 | $47.63 | $47.81 | $47.57 | $47.76 | 11 400 |
| Oct 11, 2016 | $48.18 | $48.18 | $47.77 | $47.78 | 18 500 |
| Oct 10, 2016 | $48.68 | $48.75 | $48.61 | $48.61 | 11 200 |
| Oct 07, 2016 | $48.56 | $48.56 | $48.13 | $48.39 | 13 000 |
| Oct 06, 2016 | $48.72 | $48.74 | $48.54 | $48.64 | 33 000 |
| Oct 05, 2016 | $49.00 | $49.13 | $48.91 | $49.00 | 15 900 |
| Oct 04, 2016 | $49.28 | $49.41 | $48.79 | $48.86 | 16 900 |
| Oct 03, 2016 | $49.15 | $49.34 | $49.07 | $49.28 | 181 500 |
| Sep 30, 2016 | $49.20 | $49.44 | $49.14 | $49.25 | 18 400 |
| Sep 29, 2016 | $49.39 | $49.49 | $48.88 | $49.09 | 14 000 |
| Sep 28, 2016 | $49.35 | $49.63 | $49.16 | $49.63 | 12 400 |
| Sep 27, 2016 | $48.89 | $49.31 | $48.89 | $49.23 | 11 400 |
| Sep 26, 2016 | $48.92 | $48.92 | $48.77 | $48.83 | 8 300 |
| Sep 23, 2016 | $49.38 | $49.42 | $49.23 | $49.29 | 15 500 |
| Sep 22, 2016 | $49.88 | $49.88 | $49.59 | $49.64 | 9 200 |
| Sep 21, 2016 | $48.65 | $49.19 | $48.58 | $49.15 | 30 300 |
| Sep 20, 2016 | $48.43 | $48.61 | $48.31 | $48.23 | 12 500 |
| Sep 19, 2016 | $48.25 | $48.25 | $47.98 | $47.90 | 14 300 |
| Sep 16, 2016 | $47.68 | $47.73 | $47.54 | $47.56 | 10 800 |
