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 |
| Mar 04, 2016 | $44.69 | $45.34 | $44.69 | $44.68 | 34 000 |
| Mar 03, 2016 | $44.48 | $44.58 | $44.36 | $43.99 | 102 500 |
| Mar 02, 2016 | $44.03 | $44.25 | $43.93 | $43.73 | 48 900 |
| Mar 01, 2016 | $43.37 | $43.98 | $43.37 | $43.41 | 3 700 |
| Feb 29, 2016 | $43.08 | $43.21 | $42.81 | $42.31 | 9 300 |
| Feb 26, 2016 | $43.36 | $43.40 | $43.09 | $42.65 | 14 900 |
| Feb 25, 2016 | $42.93 | $43.27 | $42.85 | $42.75 | 11 200 |
| Feb 24, 2016 | $42.18 | $42.92 | $42.16 | $42.42 | 35 900 |
| Feb 23, 2016 | $43.13 | $43.18 | $42.73 | $42.31 | 16 600 |
| Feb 22, 2016 | $43.24 | $43.40 | $43.19 | $42.84 | 8 100 |
| Feb 19, 2016 | $42.63 | $42.88 | $42.63 | $42.25 | 41 000 |
| Feb 18, 2016 | $43.18 | $43.18 | $42.77 | $42.27 | 16 200 |
| Feb 17, 2016 | $42.49 | $42.81 | $42.42 | $42.30 | 17 400 |
| Feb 16, 2016 | $41.74 | $42.05 | $41.68 | $41.48 | 7 000 |
| Feb 12, 2016 | $40.78 | $41.18 | $40.52 | $40.70 | 8 100 |
| Feb 11, 2016 | $40.88 | $40.91 | $40.46 | $40.31 | 23 000 |
| Feb 10, 2016 | $41.17 | $41.66 | $41.17 | $40.88 | 23 600 |
| Feb 09, 2016 | $40.67 | $41.63 | $40.67 | $40.80 | 24 600 |
| Feb 08, 2016 | $42.23 | $42.23 | $41.37 | $41.15 | 89 100 |
| Feb 05, 2016 | $43.12 | $43.12 | $42.38 | $41.93 | 15 900 |
| Feb 04, 2016 | $43.12 | $43.44 | $43.09 | $42.68 | 61 500 |
| Feb 03, 2016 | $43.13 | $43.39 | $42.51 | $42.88 | 60 900 |
| Feb 02, 2016 | $43.43 | $43.48 | $43.02 | $42.60 | 33 800 |
| Feb 01, 2016 | $43.71 | $44.18 | $43.65 | $43.48 | 140 500 |
| Jan 29, 2016 | $43.23 | $43.77 | $43.23 | $43.26 | 34 800 |
