First Trust Developed Markets Ex-US AlphaDEX® Fund (FDT) Historical Stock Data
52.47 ↓0.28 (-0.53%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, FDT is up 0.20% a day on average. There have been 17 days where First Trust Developed Markets Ex-US AlphaDEX® Fund closed green and 13 days where FDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 52.80 | 52.47 | ↓$0.33 (-0.63%) | 52.10 | 52.80 | 115.15K |
| 2023-02-01 | 52.23 | 52.75 | ↑$0.52 (1.00%) | 51.87 | 52.86 | 58.21K |
| 2023-01-31 | 51.69 | 52.13 | ↑$0.44 (0.85%) | 51.66 | 52.22 | 39K |
| 2023-01-30 | 52.05 | 51.87 | ↓$0.18 (-0.35%) | 51.87 | 52.34 | 45.77K |
| 2023-01-27 | 52.35 | 52.51 | ↑$0.16 (0.31%) | 52.18 | 52.68 | 82.61K |
| 2023-01-26 | 52.42 | 52.48 | ↑$0.06 (0.11%) | 52.03 | 52.66 | 77.48K |
| 2023-01-25 | 51.80 | 52.16 | ↑$0.36 (0.69%) | 51.76 | 52.32 | 133.25K |
| 2023-01-24 | 51.71 | 51.98 | ↑$0.27 (0.52%) | 51.46 | 52.13 | 40.30K |
| 2023-01-23 | 51.56 | 51.92 | ↑$0.36 (0.70%) | 51.56 | 51.97 | 146.47K |
| 2023-01-20 | 51.07 | 51.71 | ↑$0.64 (1.25%) | 51.04 | 51.72 | 111.04K |
| 2023-01-19 | 50.82 | 50.99 | ↑$0.17 (0.33%) | 50.53 | 51.19 | 89.46K |
| 2023-01-18 | 51.68 | 50.95 | ↓$0.73 (-1.41%) | 50.88 | 51.79 | 29.60K |
| 2023-01-17 | 50.99 | 50.77 | ↓$0.22 (-0.43%) | 50.77 | 51.26 | 82.74K |
| 2023-01-13 | 50.39 | 50.93 | ↑$0.54 (1.07%) | 50.39 | 51.02 | 55.74K |
| 2023-01-12 | 50.09 | 50.55 | ↑$0.46 (0.92%) | 49.96 | 50.81 | 104.89K |
| 2023-01-11 | 49.64 | 49.98 | ↑$0.34 (0.68%) | 49.46 | 49.98 | 33.02K |
| 2023-01-10 | 49.37 | 49.13 | ↓$0.24 (-0.49%) | 49.11 | 49.62 | 47.66K |
| 2023-01-09 | 49.52 | 49.43 | ↓$0.09 (-0.18%) | 49.35 | 49.95 | 83.01K |
| 2023-01-06 | 48.22 | 49.02 | ↑$0.80 (1.66%) | 47.93 | 49.17 | 44.62K |
| 2023-01-05 | 47.69 | 47.82 | ↑$0.13 (0.27%) | 47.57 | 47.94 | 21.90K |
| 2023-01-04 | 48.22 | 48.30 | ↑$0.08 (0.17%) | 47.94 | 48.40 | 86.55K |
| 2023-01-03 | 48.29 | 48.23 | ↓$0.06 (-0.12%) | 47.93 | 48.62 | 108.69K |
| 2022-12-30 | 48.25 | 47.73 | ↓$0.52 (-1.08%) | 47.73 | 48.37 | 44.09K |
| 2022-12-29 | 48.20 | 47.95 | ↓$0.25 (-0.52%) | 47.95 | 48.58 | 66.18K |
| 2022-12-28 | 48.50 | 47.90 | ↓$0.60 (-1.24%) | 47.74 | 48.86 | 84.81K |
| 2022-12-27 | 48.35 | 48.17 | ↓$0.18 (-0.37%) | 48.17 | 48.57 | 37.90K |
| 2022-12-23 | 47.98 | 48.47 | ↑$0.49 (1.02%) | 47.92 | 48.47 | 32.94K |
| 2022-12-22 | 48.39 | 48.30 | ↓$0.09 (-0.19%) | 47.62 | 48.41 | 82.87K |
| 2022-12-21 | 48.28 | 48.18 | ↓$0.10 (-0.21%) | 48.18 | 48.79 | 77.73K |
| 2022-12-20 | 47.81 | 48.60 | ↑$0.79 (1.65%) | 47.73 | 48.60 | 113.12K |
Create an account or log in to view more rows.
$FDT just bought a half position.
$FDT When they tell me diversifying is for idiots
$FDT Nothing but time to wait
$FDT who else excited??
$FDT time will come
$FDT you wanna be a successful trader close your trades green
$FDT it's true....
$FDT f this stock
$FDT I don't know shit
but I know I'm holdin till I at least triple up
$FDT i hate money so im buying