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 |
| Jul 06, 2016 | $44.02 | $44.46 | $43.84 | $44.39 | 21 900 |
| Jul 05, 2016 | $44.68 | $44.68 | $44.41 | $44.47 | 21 000 |
| Jul 01, 2016 | $45.30 | $45.48 | $45.16 | $45.29 | 172 900 |
| Jun 30, 2016 | $44.75 | $45.12 | $44.66 | $45.05 | 34 500 |
| Jun 29, 2016 | $44.50 | $44.75 | $44.50 | $44.60 | 12 200 |
| Jun 28, 2016 | $43.71 | $43.89 | $43.50 | $43.80 | 92 800 |
| Jun 27, 2016 | $43.31 | $43.31 | $42.63 | $42.91 | 60 700 |
| Jun 24, 2016 | $43.99 | $44.67 | $43.90 | $43.83 | 44 900 |
| Jun 23, 2016 | $46.90 | $47.25 | $46.90 | $47.07 | 7 300 |
| Jun 22, 2016 | $46.47 | $46.50 | $46.22 | $46.15 | 109 100 |
| Jun 21, 2016 | $46.72 | $47.05 | $46.65 | $46.19 | 108 100 |
| Jun 20, 2016 | $46.79 | $46.93 | $46.57 | $46.08 | 1 654 900 |
| Jun 17, 2016 | $45.36 | $45.73 | $45.27 | $45.09 | 9 600 |
| Jun 16, 2016 | $44.82 | $45.28 | $44.43 | $44.71 | 40 800 |
| Jun 15, 2016 | $45.48 | $45.76 | $45.44 | $45.02 | 16 300 |
| Jun 14, 2016 | $45.27 | $45.30 | $44.92 | $44.66 | 21 600 |
| Jun 13, 2016 | $45.75 | $46.00 | $45.54 | $45.10 | 18 100 |
| Jun 10, 2016 | $46.66 | $46.71 | $46.22 | $45.92 | 7 200 |
| Jun 09, 2016 | $47.29 | $47.43 | $47.27 | $46.90 | 17 700 |
| Jun 08, 2016 | $47.83 | $47.99 | $47.75 | $47.32 | 9 100 |
| Jun 07, 2016 | $47.62 | $47.88 | $47.58 | $47.10 | 99 500 |
| Jun 06, 2016 | $47.16 | $47.53 | $47.16 | $46.95 | 11 500 |
| Jun 03, 2016 | $46.74 | $47.09 | $46.70 | $46.56 | 34 400 |
| Jun 02, 2016 | $46.44 | $46.63 | $46.35 | $46.03 | 40 900 |
| Jun 01, 2016 | $46.33 | $46.60 | $46.33 | $46.06 | 147 100 |
