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 |
| Sep 15, 2016 | $47.64 | $48.21 | $47.64 | $48.01 | 21 800 |
| Sep 14, 2016 | $47.77 | $47.81 | $47.57 | $47.55 | 12 900 |
| Sep 13, 2016 | $48.02 | $48.03 | $47.50 | $47.58 | 11 600 |
| Sep 12, 2016 | $47.88 | $48.74 | $47.88 | $48.59 | 77 100 |
| Sep 09, 2016 | $48.87 | $48.87 | $48.19 | $48.11 | 32 300 |
| Sep 08, 2016 | $49.51 | $49.60 | $49.28 | $49.21 | 8 800 |
| Sep 07, 2016 | $49.56 | $49.68 | $49.40 | $49.36 | 16 300 |
| Sep 06, 2016 | $49.18 | $49.63 | $49.18 | $49.43 | 13 900 |
| Sep 02, 2016 | $48.73 | $48.83 | $48.62 | $48.75 | 7 100 |
| Sep 01, 2016 | $48.22 | $48.52 | $48.22 | $48.35 | 159 500 |
| Aug 31, 2016 | $48.06 | $48.22 | $47.97 | $47.94 | 14 800 |
| Aug 30, 2016 | $48.38 | $48.38 | $48.02 | $48.00 | 10 500 |
| Aug 29, 2016 | $47.94 | $48.36 | $47.94 | $48.24 | 13 100 |
| Aug 26, 2016 | $48.53 | $48.92 | $47.93 | $47.96 | 13 000 |
| Aug 25, 2016 | $48.42 | $48.54 | $48.35 | $48.40 | 9 100 |
| Aug 24, 2016 | $48.59 | $48.67 | $48.42 | $48.34 | 6 600 |
| Aug 23, 2016 | $48.72 | $48.84 | $48.55 | $48.47 | 7 000 |
| Aug 22, 2016 | $48.29 | $48.52 | $48.27 | $48.40 | 30 900 |
| Aug 19, 2016 | $48.35 | $48.49 | $48.23 | $48.31 | 9 100 |
| Aug 18, 2016 | $48.31 | $48.74 | $48.31 | $48.57 | 10 400 |
| Aug 17, 2016 | $48.36 | $48.53 | $48.05 | $48.41 | 6 700 |
| Aug 16, 2016 | $48.62 | $48.63 | $48.44 | $48.47 | 16 700 |
| Aug 15, 2016 | $48.62 | $48.90 | $48.62 | $48.61 | 7 700 |
| Aug 12, 2016 | $48.79 | $48.84 | $48.54 | $48.49 | 48 800 |
| Aug 11, 2016 | $48.86 | $48.91 | $48.75 | $48.71 | 80 200 |
