NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$55.00
+0.470 (+0.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Friday, 26th Apr 2024 FDT stock ended at $55.00. This is 0.86% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.493% from a day low at $54.77 to a day high of $55.04. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $46.06 | $46.20 | $45.94 | $45.46 | 7 400 |
| Apr 08, 2016 | $45.80 | $46.01 | $45.75 | $45.28 | 19 900 |
| Apr 07, 2016 | $45.06 | $45.23 | $44.83 | $44.44 | 49 000 |
| Apr 06, 2016 | $45.09 | $45.43 | $45.09 | $44.95 | 8 500 |
| Apr 05, 2016 | $45.12 | $45.12 | $44.90 | $44.45 | 112 200 |
| Apr 04, 2016 | $46.08 | $46.08 | $45.63 | $45.15 | 32 300 |
| Apr 01, 2016 | $46.03 | $46.03 | $45.46 | $45.37 | 49 700 |
| Mar 31, 2016 | $46.54 | $46.56 | $46.20 | $45.99 | 63 300 |
| Mar 30, 2016 | $46.60 | $46.86 | $46.60 | $46.36 | 4 600 |
| Mar 29, 2016 | $45.60 | $46.36 | $45.60 | $45.77 | 10 400 |
| Mar 28, 2016 | $45.58 | $45.96 | $45.58 | $45.36 | 5 200 |
| Mar 24, 2016 | $45.24 | $45.49 | $45.16 | $45.02 | 117 200 |
| Mar 23, 2016 | $45.75 | $45.78 | $45.49 | $45.02 | 13 800 |
| Mar 22, 2016 | $45.76 | $46.15 | $45.76 | $45.44 | 6 100 |
| Mar 21, 2016 | $45.92 | $46.06 | $45.86 | $45.42 | 45 900 |
| Mar 18, 2016 | $45.96 | $46.13 | $45.88 | $45.38 | 9 200 |
| Mar 17, 2016 | $45.69 | $46.17 | $45.69 | $45.51 | 11 300 |
| Mar 16, 2016 | $44.93 | $45.59 | $44.93 | $45.03 | 17 600 |
| Mar 15, 2016 | $44.97 | $45.00 | $44.88 | $44.42 | 13 000 |
| Mar 14, 2016 | $45.50 | $45.53 | $45.25 | $44.82 | 54 800 |
| Mar 11, 2016 | $44.79 | $45.39 | $44.79 | $44.80 | 19 100 |
| Mar 10, 2016 | $44.56 | $44.74 | $43.95 | $43.77 | 9 400 |
| Mar 09, 2016 | $44.46 | $44.51 | $44.27 | $43.82 | 7 000 |
| Mar 08, 2016 | $44.63 | $44.63 | $44.31 | $43.79 | 7 600 |
| Mar 07, 2016 | $44.62 | $45.13 | $44.62 | $44.46 | 13 500 |
