First Trust Developed Markets Ex Us Alphadex Fund (FDT)

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 May 06, 2026, is $98.47.

First Trust Developed Markets Ex Us Alphadex Fund all-time high stock price is $97.51, occurred on February 27, 2026.
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 195.71% to $98.47 now.
The 52-week high stock price for FDT is $97.51, representing a -0.97% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for FDT is $61.72, indicating a -37.32% decrease from the current share price, occurred on May 06, 2025.
The closing price of First Trust Developed Markets Ex Us Alphadex Fund (FDT) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$98.56	$97.82	$0.74	99,308.0	+2.27%
May 05, 2026	$96.81	$95.45	$1.35	150,210.0	+1.99%
May 04, 2026	$95.72	$93.87	$1.85	144,105.0	-0.46%
May 01, 2026	$95.54	$94.72	$0.82	144,310.0	-0.22%
Apr 30, 2026	$95.17	$93.50	$1.67	132,868.0	+2.91%
Apr 29, 2026	$93.30	$91.99	$1.31	82,764.0	-0.46%
Apr 28, 2026	$93.15	$92.49	$0.656	79,623.0	-0.10%
Apr 27, 2026	$93.32	$92.74	$0.58	92,561.0	-0.29%
Apr 24, 2026	$93.24	$92.45	$0.7949	90,468.0	+0.87%
Apr 23, 2026	$93.23	$91.30	$1.94	136,654.0	-1.17%
Apr 22, 2026	$93.47	$92.89	$0.575	68,763.0	+1.89%
Apr 21, 2026	$93.39	$91.56	$1.83	81,872.0	-1.89%
Apr 20, 2026	$93.46	$92.97	$0.485	84,613.0	-0.96%
Apr 17, 2026	$95.16	$94.06	$1.10	140,453.0	+1.29%
Apr 16, 2026	$93.61	$92.96	$0.65	105,134.0	+0.20%
Apr 15, 2026	$93.15	$92.65	$0.50	129,334.0	-0.89%
Apr 14, 2026	$93.92	$92.98	$0.935	136,571.0	+1.18%
Apr 13, 2026	$92.79	$91.07	$1.72	85,979.0	+0.43%
Apr 10, 2026	$92.65	$91.89	$0.7645	56,475.0	+0.48%
Apr 09, 2026	$92.37	$90.82	$1.55	51,274.0	-0.37%
Apr 08, 2026	$92.44	$91.33	$1.11	81,873.0	+5.00%
Apr 07, 2026	$87.94	$86.43	$1.50	87,204.0	-0.20%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$98.56	$93.87	$4.69	637,241.0	+3.61%
Apr, 2026	$95.17	$85.78	$9.39	2,222,910.0	+9.33%
Mar, 2026	$96.37	$83.50	$12.87	3,303,108.0	-10.64%
Feb, 2026	$97.51	$86.47	$11.04	3,086,005.0	+11.40%
Jan, 2026	$90.56	$79.75	$10.81	2,304,390.0	+9.91%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$80.63	$77.46	$3.17	1,190,939.0	+1.61%
Nov, 2025	$79.00	$74.60	$4.40	1,413,460.0	+1.97%
Oct, 2025	$77.96	$73.51	$4.45	801,161.0	+2.36%
Sep, 2025	$77.04	$71.94	$5.10	1,038,483.0	+3.43%
Aug, 2025	$74.35	$69.02	$5.33	837,656.0	+4.79%
Jul, 2025	$74.58	$67.84	$6.74	825,394.0	+1.14%
Jun, 2025	$69.96	$66.12	$3.84	922,686.0	+5.01%
May, 2025	$66.16	$60.47	$5.69	581,133.0	+7.31%
Apr, 2025	$61.48	$51.33	$10.15	1,002,366.0	+4.76%
Mar, 2025	$61.02	$57.15	$3.87	657,261.0	+1.06%
Feb, 2025	$58.71	$54.67	$4.04	473,632.0	+3.35%
Jan, 2025	$56.50	$53.20	$3.30	1,106,806.0	+3.13%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$57.41	$52.93	$4.48	471,785.0	-4.19%
Nov, 2024	$58.07	$55.05	$3.02	573,923.0	+1.04%
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%