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 21, 2025, is $75.32.
  • First Trust Developed Markets Ex Us Alphadex Fund all-time high stock price is $79.00, occurred on November 13, 2025.
  • 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 126.19% to $75.32 now.
  • The 52-week high stock price for FDT is $79.00, representing a 4.89% increase from the current share price, occurred on November 13, 2025.
  • The 52-week low stock price for FDT is $51.33, indicating a -31.85% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of First Trust Developed Markets Ex Us Alphadex Fund (FDT) stock in the beginning of 2024 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 21, 2025 $75.64 $74.60 $1.04 16,336.0 +0.66%
Nov 20, 2025 $77.00 $74.89 $2.11 30,283.0 -1.66%
Nov 19, 2025 $76.54 $75.71 $0.83 21,348.0 +0.04%
Nov 18, 2025 $76.43 $75.66 $0.7687 16,678.0 -1.23%
Nov 17, 2025 $77.88 $76.80 $1.08 38,698.0 -1.20%
Nov 14, 2025 $78.25 $76.95 $1.30 34,207.0 +0.29%
Nov 13, 2025 $79.00 $77.62 $1.38 82,276.0 -0.82%
Nov 12, 2025 $78.60 $78.02 $0.5799 28,075.0 +0.89%
Nov 11, 2025 $78.49 $77.43 $1.06 66,247.0 -0.09%
Nov 10, 2025 $78.03 $77.16 $0.875 65,642.0 +1.73%
Nov 07, 2025 $76.58 $75.61 $0.9719 110,150.0 +0.10%
Nov 06, 2025 $76.94 $76.18 $0.7536 27,875.0 -0.27%
Nov 05, 2025 $76.80 $76.04 $0.7577 60,578.0 +0.67%
Nov 04, 2025 $76.76 $75.83 $0.9299 35,165.0 -1.61%
Nov 03, 2025 $77.51 $77.18 $0.3299 64,555.0 +0.27%
Oct 31, 2025 $77.42 $76.64 $0.78 89,072.0 +0.04%
Oct 30, 2025 $77.38 $76.72 $0.659 18,743.0 -0.16%
Oct 29, 2025 $77.96 $76.73 $1.23 97,267.0 +0.18%
Oct 28, 2025 $77.43 $76.52 $0.909 22,119.0 +0.04%
Oct 27, 2025 $77.23 $76.78 $0.4455 22,747.0 +0.97%
Oct 24, 2025 $76.61 $76.03 $0.5834 15,918.0 +0.28%
Oct 23, 2025 $76.38 $75.67 $0.7099 22,193.0 +1.12%
Oct 22, 2025 $75.66 $75.05 $0.61 18,429.0 +0.61%

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 2025

Month High Low High - Low Volume % Change
Nov, 2025 $79.00 $74.60 $4.40 698,113.0 -2.28%
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%

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%

Similar to FDT

exchange_traded_fund VTV
$185.39
price up icon 1.33%
exchange_traded_fund VUG
$468.82
price up icon 0.39%
exchange_traded_fund IJH
$63.63
price up icon 2.16%
exchange_traded_fund EFA
$92.27
price up icon 1.11%
exchange_traded_fund IWF
$456.63
price up icon 0.34%
exchange_traded_fund QQQ
$588.54
price up icon 0.33%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):