NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$54.47
-0.110 (-0.202%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.59 | $56.65 | Wednesday, 1st May 2024 FDT stock ended at $54.47. This is 0.202% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $54.28 to a day high of $55.08. |
| 90 days | $51.19 | $56.65 | |
| 52 weeks | $46.90 | $56.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $42.86 | $43.00 | $42.62 | $42.45 | 26 900 |
| Jan 27, 2016 | $42.84 | $43.45 | $42.45 | $42.12 | 31 400 |
| Jan 26, 2016 | $42.50 | $42.82 | $42.29 | $42.32 | 50 000 |
| Jan 25, 2016 | $42.26 | $42.66 | $42.14 | $41.65 | 147 300 |
| Jan 22, 2016 | $42.30 | $42.73 | $42.30 | $42.16 | 64 600 |
| Jan 21, 2016 | $41.01 | $41.58 | $40.71 | $40.95 | 169 200 |
| Jan 20, 2016 | $41.51 | $41.51 | $40.57 | $40.80 | 43 700 |
| Jan 19, 2016 | $42.30 | $42.66 | $42.09 | $41.85 | 58 900 |
| Jan 15, 2016 | $42.26 | $42.31 | $41.73 | $41.51 | 27 200 |
| Jan 14, 2016 | $43.28 | $43.60 | $42.87 | $43.02 | 16 800 |
| Jan 13, 2016 | $43.85 | $43.85 | $43.07 | $42.56 | 17 500 |
| Jan 12, 2016 | $43.76 | $43.87 | $43.34 | $43.16 | 217 100 |
| Jan 11, 2016 | $43.93 | $44.02 | $43.45 | $43.23 | 97 300 |
| Jan 08, 2016 | $44.58 | $44.58 | $43.79 | $43.28 | 22 200 |
| Jan 07, 2016 | $44.45 | $44.82 | $44.33 | $43.85 | 47 300 |
| Jan 06, 2016 | $45.21 | $45.40 | $45.15 | $44.66 | 27 900 |
| Jan 05, 2016 | $45.88 | $45.99 | $45.74 | $45.37 | 19 700 |
