First Trust Developed Markets Ex-US AlphaDEX® Fund (FDT) Historical Stock Data
54.44 ↑0.55 (1.02%)
As of April 22, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, FDT is down -0.15% a day on average. There have been 13 days where First Trust Developed Markets Ex-US AlphaDEX® Fund closed green and 17 days where FDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 54.17 | 54.44 | ↑$0.27 (0.50%) | 54.15 | 54.67 | 20.23K |
| 2024-04-19 | 53.89 | 53.89 | ↑$0.00 (0.00%) | 53.79 | 54.25 | 29.85K |
| 2024-04-18 | 54.04 | 53.95 | ↓$0.09 (-0.17%) | 53.83 | 54.24 | 15.17K |
| 2024-04-17 | 54.01 | 53.71 | ↓$0.30 (-0.56%) | 53.59 | 54.15 | 22.38K |
| 2024-04-16 | 54.13 | 53.86 | ↓$0.27 (-0.50%) | 53.80 | 54.27 | 37.60K |
| 2024-04-15 | 55.60 | 54.98 | ↓$0.62 (-1.12%) | 54.64 | 55.90 | 16.42K |
| 2024-04-12 | 55.25 | 54.96 | ↓$0.29 (-0.52%) | 54.86 | 55.34 | 19.34K |
| 2024-04-11 | 55.76 | 55.63 | ↓$0.13 (-0.23%) | 55.32 | 56.21 | 57.22K |
| 2024-04-10 | 55.53 | 55.41 | ↓$0.12 (-0.22%) | 55.06 | 55.78 | 24.99K |
| 2024-04-09 | 56.43 | 56.30 | ↓$0.13 (-0.23%) | 55.61 | 56.51 | 30.77K |
| 2024-04-08 | 56.37 | 56.25 | ↓$0.12 (-0.21%) | 56.19 | 56.62 | 41.14K |
| 2024-04-05 | 55.95 | 55.81 | ↓$0.14 (-0.25%) | 55.56 | 56.37 | 71.96K |
| 2024-04-04 | 56.46 | 55.68 | ↓$0.78 (-1.38%) | 55.68 | 56.65 | 17.93K |
| 2024-04-03 | 55.53 | 55.92 | ↑$0.39 (0.70%) | 55.49 | 56.02 | 22.53K |
| 2024-04-02 | 55.33 | 55.36 | ↑$0.03 (0.05%) | 55.25 | 55.46 | 14.54K |
| 2024-04-01 | 55.76 | 55.57 | ↓$0.19 (-0.34%) | 55.22 | 55.79 | 57.98K |
| 2024-03-28 | 56.03 | 56.12 | ↑$0.09 (0.16%) | 55.34 | 56.39 | 29.98K |
| 2024-03-27 | 55.96 | 56.24 | ↑$0.28 (0.50%) | 55.93 | 56.24 | 57.79K |
| 2024-03-26 | 56.12 | 55.91 | ↓$0.21 (-0.37%) | 55.91 | 56.13 | 22.84K |
| 2024-03-25 | 55.66 | 55.74 | ↑$0.08 (0.14%) | 55.66 | 55.93 | 12.51K |
| 2024-03-22 | 56.39 | 55.75 | ↓$0.63 (-1.13%) | 55.66 | 56.39 | 9.86K |
| 2024-03-21 | 56.21 | 55.98 | ↓$0.23 (-0.41%) | 55.88 | 56.26 | 23.37K |
| 2024-03-20 | 55.23 | 55.97 | ↑$0.74 (1.34%) | 55.17 | 56.03 | 23.70K |
| 2024-03-19 | 55.26 | 55.42 | ↑$0.16 (0.29%) | 55.21 | 55.60 | 11.82K |
| 2024-03-18 | 55.36 | 55.23 | ↓$0.13 (-0.23%) | 55.20 | 55.43 | 18.63K |
| 2024-03-15 | 55.21 | 55.23 | ↑$0.02 (0.04%) | 55.05 | 55.33 | 9.80K |
| 2024-03-14 | 55.35 | 54.97 | ↓$0.38 (-0.69%) | 54.87 | 55.35 | 9.14K |
| 2024-03-13 | 54.87 | 54.95 | ↑$0.08 (0.15%) | 54.84 | 55.16 | 22.50K |
| 2024-03-12 | 54.82 | 54.92 | ↑$0.10 (0.18%) | 54.50 | 55.03 | 25.84K |
| 2024-03-11 | 54.69 | 54.70 | ↑$0.01 (0.02%) | 54.36 | 54.91 | 47.26K |
Create an account or log in to view more rows.
$FDT longer we hold
more pressure on the shorts
$FDT Going up
$FDT Holding.
$FDT cup and handle dont play
$FDT every dip gets bought up.
$FDT Time to buy here
$FDT green is good
$FDT I hope I never have to work for anyone again after this
$FDT is anyone really buying this shit
$FDT R-E-L-A-X Green is coming