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 |
| Aug 10, 2016 | $48.75 | $48.75 | $48.52 | $48.44 | 25 500 |
| Aug 09, 2016 | $48.06 | $48.52 | $48.06 | $48.22 | 12 700 |
| Aug 08, 2016 | $48.00 | $48.00 | $47.86 | $47.86 | 6 500 |
| Aug 05, 2016 | $47.62 | $47.92 | $47.62 | $47.71 | 71 400 |
| Aug 04, 2016 | $47.41 | $47.68 | $47.41 | $47.49 | 21 100 |
| Aug 03, 2016 | $47.06 | $47.23 | $47.02 | $47.08 | 22 400 |
| Aug 02, 2016 | $47.50 | $47.67 | $47.34 | $47.35 | 30 200 |
| Aug 01, 2016 | $47.76 | $47.93 | $47.60 | $47.53 | 90 700 |
| Jul 29, 2016 | $47.66 | $47.97 | $47.66 | $47.86 | 32 300 |
| Jul 28, 2016 | $47.22 | $47.44 | $47.21 | $47.36 | 23 900 |
| Jul 27, 2016 | $47.22 | $47.35 | $46.75 | $47.12 | 58 200 |
| Jul 26, 2016 | $46.99 | $47.05 | $46.84 | $46.86 | 22 500 |
| Jul 25, 2016 | $46.81 | $46.81 | $46.59 | $46.57 | 295 000 |
| Jul 22, 2016 | $46.54 | $46.77 | $46.52 | $46.63 | 853 200 |
| Jul 21, 2016 | $46.51 | $46.67 | $46.42 | $46.53 | 1 022 800 |
| Jul 20, 2016 | $46.51 | $46.62 | $46.41 | $46.47 | 7 600 |
| Jul 19, 2016 | $46.15 | $46.24 | $46.13 | $46.08 | 7 300 |
| Jul 18, 2016 | $46.51 | $46.51 | $46.25 | $46.38 | 36 600 |
| Jul 15, 2016 | $46.37 | $46.37 | $46.18 | $46.18 | 11 000 |
| Jul 14, 2016 | $46.57 | $46.68 | $46.42 | $46.50 | 8 800 |
| Jul 13, 2016 | $46.11 | $46.31 | $46.05 | $46.01 | 21 500 |
| Jul 12, 2016 | $46.09 | $46.17 | $46.01 | $46.01 | 11 700 |
| Jul 11, 2016 | $45.49 | $45.76 | $45.49 | $45.51 | 19 700 |
| Jul 08, 2016 | $44.76 | $44.88 | $44.62 | $44.73 | 36 800 |
| Jul 07, 2016 | $44.48 | $44.59 | $44.11 | $44.11 | 15 600 |
