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.

DateOpenCloseChangeLowHighVolume
2023-02-0252.8052.47↓$0.33 (-0.63%)52.1052.80115.15K
2023-02-0152.2352.75↑$0.52 (1.00%)51.8752.8658.21K
2023-01-3151.6952.13↑$0.44 (0.85%)51.6652.2239K
2023-01-3052.0551.87↓$0.18 (-0.35%)51.8752.3445.77K
2023-01-2752.3552.51↑$0.16 (0.31%)52.1852.6882.61K
2023-01-2652.4252.48↑$0.06 (0.11%)52.0352.6677.48K
2023-01-2551.8052.16↑$0.36 (0.69%)51.7652.32133.25K
2023-01-2451.7151.98↑$0.27 (0.52%)51.4652.1340.30K
2023-01-2351.5651.92↑$0.36 (0.70%)51.5651.97146.47K
2023-01-2051.0751.71↑$0.64 (1.25%)51.0451.72111.04K
2023-01-1950.8250.99↑$0.17 (0.33%)50.5351.1989.46K
2023-01-1851.6850.95↓$0.73 (-1.41%)50.8851.7929.60K
2023-01-1750.9950.77↓$0.22 (-0.43%)50.7751.2682.74K
2023-01-1350.3950.93↑$0.54 (1.07%)50.3951.0255.74K
2023-01-1250.0950.55↑$0.46 (0.92%)49.9650.81104.89K
2023-01-1149.6449.98↑$0.34 (0.68%)49.4649.9833.02K
2023-01-1049.3749.13↓$0.24 (-0.49%)49.1149.6247.66K
2023-01-0949.5249.43↓$0.09 (-0.18%)49.3549.9583.01K
2023-01-0648.2249.02↑$0.80 (1.66%)47.9349.1744.62K
2023-01-0547.6947.82↑$0.13 (0.27%)47.5747.9421.90K
2023-01-0448.2248.30↑$0.08 (0.17%)47.9448.4086.55K
2023-01-0348.2948.23↓$0.06 (-0.12%)47.9348.62108.69K
2022-12-3048.2547.73↓$0.52 (-1.08%)47.7348.3744.09K
2022-12-2948.2047.95↓$0.25 (-0.52%)47.9548.5866.18K
2022-12-2848.5047.90↓$0.60 (-1.24%)47.7448.8684.81K
2022-12-2748.3548.17↓$0.18 (-0.37%)48.1748.5737.90K
2022-12-2347.9848.47↑$0.49 (1.02%)47.9248.4732.94K
2022-12-2248.3948.30↓$0.09 (-0.19%)47.6248.4182.87K
2022-12-2148.2848.18↓$0.10 (-0.21%)48.1848.7977.73K
2022-12-2047.8148.60↑$0.79 (1.65%)47.7348.60113.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FDT just bought a half position.

0 Like Report
im_drank

$FDT who else excited??

0 Like Report
kobe_fighter

$FDT you wanna be a successful trader close your trades green

0 Like Report
Netflixandstocks

$FDT I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report