loading
Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History

The historical daily chart and data for First Trust Developed Markets Ex Us Alphadex Fund stock (FDT), show that the latest closing stock price as of November 22, 2024, is $55.60.
  • First Trust Developed Markets Ex Us Alphadex Fund all-time high stock price is $67.22, occurred on January 25, 2018.
  • The lowest First Trust Developed Markets Ex Us Alphadex Fund stock price recorded was $33.30 on March 18, 2020. Since then, First Trust Developed Markets Ex Us Alphadex Fund's stock price has risen over 66.97% to $55.60 now.
  • The 52-week high stock price for FDT is $58.95, representing a 6.02% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for FDT is $50.47, indicating a -9.23% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of First Trust Developed Markets Ex Us Alphadex Fund (FDT) stock in the beginning of 2023 was $60.92. The stock closed the year at $47.73, a loss of over -21.65% for the year.
The table below shows more information about FDT historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $55.81 $55.63 $0.1799 1,783.0 -0.35%
Nov 21, 2024 $55.96 $55.69 $0.272 61,390.0 +0.39%
Nov 20, 2024 $55.73 $55.29 $0.44 23,276.0 +0.13%
Nov 19, 2024 $55.92 $55.35 $0.5748 18,242.0 -0.07%
Nov 18, 2024 $55.94 $55.42 $0.52 10,849.0 -0.55%
Nov 15, 2024 $56.01 $55.10 $0.9099 36,596.0 +1.50%
Nov 14, 2024 $55.80 $55.14 $0.6515 31,981.0 -0.25%
Nov 13, 2024 $55.45 $55.05 $0.40 29,212.0 -0.29%
Nov 12, 2024 $56.05 $55.19 $0.8633 41,355.0 -1.66%
Nov 11, 2024 $56.60 $56.36 $0.2445 28,899.0 +0.12%
Nov 08, 2024 $56.70 $56.08 $0.6149 99,009.0 -1.40%
Nov 07, 2024 $57.24 $56.86 $0.3808 20,101.0 -0.16%
Nov 06, 2024 $57.24 $55.06 $2.18 24,725.0 +0.54%
Nov 05, 2024 $56.96 $56.31 $0.65 12,238.0 +1.41%
Nov 04, 2024 $56.55 $56.09 $0.4616 15,452.0 +0.70%
Nov 01, 2024 $58.07 $55.75 $2.32 33,667.0 -0.13%
Oct 31, 2024 $57.56 $55.36 $2.20 49,172.0 -0.57%
Oct 30, 2024 $56.35 $56.04 $0.31 39,636.0 -0.16%
Oct 29, 2024 $56.30 $55.85 $0.445 16,412.0 +0.16%
Oct 28, 2024 $56.28 $56.03 $0.25 15,017.0 +0.48%
Oct 25, 2024 $56.28 $55.78 $0.50 29,682.0 -0.53%
Oct 24, 2024 $56.18 $55.74 $0.44 13,078.0 +0.75%
Oct 23, 2024 $55.92 $55.51 $0.415 21,615.0 -1.14%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Developed Markets Ex Us Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Developed Markets Ex Us Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $58.07 $55.05 $3.02 488,775.0 -0.12%
Oct, 2024 $58.04 $55.36 $2.68 549,286.0 -3.21%
Sep, 2024 $58.95 $54.21 $4.74 317,165.0 +0.66%
Aug, 2024 $58.00 $50.47 $7.53 534,031.0 +0.44%
Jul, 2024 $57.73 $55.00 $2.73 874,358.0 +3.60%
Jun, 2024 $57.94 $54.40 $3.54 315,692.0 -4.11%
May, 2024 $57.81 $54.28 $3.53 434,013.0 +5.20%
Apr, 2024 $56.65 $53.59 $3.06 786,641.0 -2.74%
Mar, 2024 $56.39 $53.62 $2.77 430,186.0 +4.49%
Feb, 2024 $54.14 $51.19 $2.95 562,683.0 +3.00%
Jan, 2024 $52.76 $50.68 $2.08 874,066.0 -0.70%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $52.80 $50.77 $2.03 842,580.0 +2.64%
Nov, 2023 $51.50 $47.89 $3.61 1,275,788.0 +6.94%
Oct, 2023 $50.13 $46.90 $3.23 1,022,846.0 -4.78%
Sep, 2023 $53.14 $49.75 $3.39 629,483.0 -4.18%
Aug, 2023 $54.34 $50.77 $3.57 1,753,446.0 -4.04%
Jul, 2023 $54.92 $50.03 $4.89 1,191,146.0 +6.41%
Jun, 2023 $53.56 $49.12 $4.44 1,246,950.0 +4.92%
May, 2023 $51.49 $48.61 $2.88 732,016.0 -4.21%
Apr, 2023 $52.25 $50.14 $2.11 673,044.0 +0.79%
Mar, 2023 $51.89 $47.61 $4.28 886,792.0 +0.42%
Feb, 2023 $52.86 $49.71 $3.15 924,972.0 -3.17%
Jan, 2023 $52.68 $47.57 $5.11 1,463,843.0 +9.22%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $49.68 $47.49 $2.19 2,218,648.0 -2.35%
Nov, 2022 $49.41 $43.32 $6.09 705,040.0 +11.02%
Oct, 2022 $44.92 $41.34 $3.58 1,416,888.0 +5.16%
Sep, 2022 $48.62 $41.21 $7.41 753,970.0 -12.22%
Aug, 2022 $50.71 $47.63 $3.08 715,525.0 -3.75%
Jul, 2022 $49.65 $44.40 $5.25 1,371,587.0 +3.48%
Jun, 2022 $56.24 $47.11 $9.13 960,916.0 -13.46%
May, 2022 $55.59 $50.50 $5.09 864,473.0 +3.13%
Apr, 2022 $58.70 $52.93 $5.77 977,895.0 -7.23%
Mar, 2022 $59.04 $52.81 $6.23 1,284,580.0 +1.65%
Feb, 2022 $60.32 $54.38 $5.94 681,229.0 -2.07%
Jan, 2022 $62.55 $56.27 $6.28 1,278,846.0 -4.22%

Similar to FDT

exchange_traded_fund VTV
$179.05
price up icon 1.41%
exchange_traded_fund VUG
$403.54
price up icon 0.17%
exchange_traded_fund IJH
$66.24
price up icon 2.10%
exchange_traded_fund EFA
$77.23
price down icon 0.06%
exchange_traded_fund IWF
$393.43
price up icon 0.26%
exchange_traded_fund QQQ
$505.40
price up icon 0.01%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):