Get the Stockscreener App
57.67
0.86%
-0.50
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 September 30, 2024, is $57.67.
- 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 73.18% to $57.67 now.
- The 52-week high stock price for FDT is $58.95, representing a 2.22% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FDT is $46.90, indicating a -18.68% decrease from the current share price, occurred on October 26, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $58.28 | $57.67 | $0.61 | 27,051.0 | -0.86% |
| Sep 27, 2024 | $58.95 | $57.77 | $1.18 | 26,813.0 | -1.00% |
| Sep 26, 2024 | $58.85 | $58.30 | $0.5548 | 14,308.0 | +2.55% |
| Sep 25, 2024 | $57.92 | $57.30 | $0.62 | 20,199.0 | -1.04% |
| Sep 24, 2024 | $57.90 | $57.62 | $0.28 | 12,288.0 | +0.77% |
| Sep 23, 2024 | $57.71 | $57.38 | $0.33 | 12,414.0 | -0.14% |
| Sep 20, 2024 | $57.61 | $57.15 | $0.456 | 11,273.0 | -0.33% |
| Sep 19, 2024 | $57.97 | $57.31 | $0.66 | 8,592.0 | +1.94% |
| Sep 18, 2024 | $57.06 | $56.12 | $0.94 | 17,081.0 | +0.41% |
| Sep 17, 2024 | $56.86 | $56.32 | $0.5399 | 23,744.0 | -0.67% |
| Sep 16, 2024 | $56.78 | $56.13 | $0.65 | 16,047.0 | +1.23% |
| Sep 13, 2024 | $56.43 | $56.07 | $0.3634 | 10,735.0 | +0.27% |
| Sep 12, 2024 | $55.94 | $55.10 | $0.84 | 16,739.0 | +1.40% |
| Sep 11, 2024 | $55.35 | $54.21 | $1.14 | 16,893.0 | +0.69% |
| Sep 10, 2024 | $55.14 | $54.48 | $0.6646 | 15,855.0 | -1.33% |
| Sep 09, 2024 | $55.68 | $55.20 | $0.48 | 9,257.0 | +1.63% |
| Sep 06, 2024 | $55.94 | $54.53 | $1.41 | 16,854.0 | -2.95% |
| Sep 05, 2024 | $56.30 | $55.81 | $0.49 | 13,693.0 | +0.59% |
| Sep 04, 2024 | $56.21 | $55.75 | $0.4599 | 17,580.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $58.95 | $54.21 | $4.74 | 344,216.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):