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 |
| May 31, 2016 | $46.71 | $46.94 | $46.50 | $46.11 | 13 000 |
| May 27, 2016 | $46.47 | $46.67 | $46.41 | $46.03 | 7 600 |
| May 26, 2016 | $46.53 | $46.61 | $46.44 | $46.02 | 29 400 |
| May 25, 2016 | $46.29 | $46.57 | $46.29 | $45.90 | 20 600 |
| May 24, 2016 | $46.05 | $46.22 | $45.78 | $45.61 | 20 900 |
| May 23, 2016 | $45.86 | $45.95 | $45.72 | $45.32 | 23 600 |
| May 20, 2016 | $45.78 | $45.98 | $45.74 | $45.29 | 11 600 |
| May 19, 2016 | $45.35 | $45.50 | $45.23 | $44.93 | 7 700 |
| May 18, 2016 | $45.69 | $46.12 | $45.52 | $45.14 | 16 500 |
| May 17, 2016 | $46.02 | $46.22 | $45.74 | $45.31 | 27 600 |
| May 16, 2016 | $45.93 | $46.14 | $45.91 | $45.51 | 24 900 |
| May 13, 2016 | $45.86 | $45.86 | $45.52 | $45.16 | 12 800 |
| May 12, 2016 | $46.42 | $46.44 | $45.97 | $45.77 | 8 500 |
| May 11, 2016 | $46.27 | $46.47 | $46.16 | $45.73 | 36 300 |
| May 10, 2016 | $46.08 | $46.48 | $46.08 | $45.93 | 13 800 |
| May 09, 2016 | $45.97 | $46.01 | $45.74 | $45.31 | 12 100 |
| May 06, 2016 | $45.77 | $46.00 | $45.76 | $45.52 | 7 600 |
| May 05, 2016 | $45.94 | $45.94 | $45.61 | $45.30 | 17 100 |
| May 04, 2016 | $45.90 | $45.90 | $45.65 | $45.29 | 9 200 |
| May 03, 2016 | $46.58 | $46.60 | $46.12 | $45.64 | 62 500 |
| May 02, 2016 | $46.73 | $47.02 | $46.71 | $46.39 | 81 000 |
| Apr 29, 2016 | $46.55 | $46.70 | $46.25 | $45.94 | 27 500 |
| Apr 28, 2016 | $46.84 | $47.14 | $46.53 | $46.05 | 59 400 |
| Apr 27, 2016 | $47.18 | $47.26 | $46.93 | $46.69 | 19 800 |
| Apr 26, 2016 | $47.19 | $47.19 | $46.95 | $46.64 | 27 200 |
