Get the Stockscreener App
76.33
0.28%
0.2169
After Hours:
76.60
0.27
+0.35%
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 October 24, 2025, is $76.33.
- First Trust Developed Markets Ex Us Alphadex Fund all-time high stock price is $77.04, occurred on September 17, 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 129.22% to $76.33 now.
- The 52-week high stock price for FDT is $77.04, representing a 0.93% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for FDT is $51.33, indicating a -32.75% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2025 | $75.57 | $74.68 | $0.89 | 40,571.0 | -1.86% |
| Oct 20, 2025 | $76.39 | $75.71 | $0.676 | 15,170.0 | +1.21% |
| Oct 17, 2025 | $75.62 | $74.90 | $0.7199 | 18,571.0 | -0.89% |
| Oct 16, 2025 | $76.37 | $75.76 | $0.6052 | 24,947.0 | +0.78% |
| Oct 15, 2025 | $75.69 | $74.96 | $0.725 | 17,953.0 | +0.93% |
| Oct 14, 2025 | $75.21 | $73.80 | $1.41 | 27,959.0 | +0.16% |
| Oct 13, 2025 | $74.78 | $74.22 | $0.56 | 25,622.0 | +1.36% |
| Oct 10, 2025 | $75.27 | $73.51 | $1.76 | 52,821.0 | -2.58% |
| Oct 09, 2025 | $76.51 | $75.29 | $1.22 | 33,703.0 | -0.79% |
| Oct 08, 2025 | $76.22 | $75.80 | $0.4187 | 33,295.0 | +0.77% |
| Oct 07, 2025 | $76.34 | $75.52 | $0.8223 | 47,601.0 | -1.05% |
| Oct 06, 2025 | $76.61 | $76.30 | $0.3074 | 32,514.0 | +0.03% |
| Oct 03, 2025 | $76.54 | $76.15 | $0.3901 | 41,809.0 | +0.64% |
| Oct 02, 2025 | $76.15 | $75.29 | $0.8644 | 29,341.0 | +0.07% |
| Oct 01, 2025 | $76.02 | $75.57 | $0.45 | 52,796.0 | +0.57% |
| Sep 30, 2025 | $75.41 | $74.89 | $0.52 | 199,650.0 | +0.65% |
| Sep 29, 2025 | $75.28 | $74.88 | $0.3999 | 83,084.0 | +0.23% |
| Sep 26, 2025 | $74.79 | $74.42 | $0.3699 | 19,863.0 | +0.62% |
| Sep 25, 2025 | $74.59 | $73.84 | $0.75 | 39,788.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $76.61 | $73.51 | $3.10 | 567,131.0 | +1.27% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):