First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
67.15
+0.07 (0.10%)
At close: Jun 6, 2025, 4:00 PM
67.16
+0.01 (0.02%)
After-hours: Jun 6, 2025, 4:15 PM EDT
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 67.17 | 67.23 | 66.93 | 67.16 | 67.16 | 0.12% | 19,095 |
| Jun 5, 2025 | 67.72 | 67.72 | 66.98 | 67.08 | 67.08 | 0.48% | 13,048 |
| Jun 4, 2025 | 67.90 | 67.90 | 66.52 | 66.76 | 66.76 | 0.38% | 14,085 |
| Jun 3, 2025 | 66.33 | 66.63 | 66.16 | 66.51 | 66.51 | -0.48% | 27,374 |
| Jun 2, 2025 | 66.16 | 66.83 | 66.12 | 66.83 | 66.83 | 2.06% | 38,615 |
| May 30, 2025 | 65.98 | 65.98 | 65.46 | 65.48 | 65.48 | -0.44% | 18,527 |
| May 29, 2025 | 65.84 | 66.06 | 65.06 | 65.77 | 65.77 | 0.46% | 10,975 |
| May 28, 2025 | 65.72 | 65.72 | 63.10 | 65.47 | 65.47 | -0.71% | 28,605 |
| May 27, 2025 | 66.16 | 66.16 | 65.74 | 65.94 | 65.94 | 1.59% | 17,380 |
| May 23, 2025 | 64.08 | 65.04 | 64.08 | 64.91 | 64.91 | 0.55% | 16,093 |
| May 22, 2025 | 64.45 | 64.80 | 64.22 | 64.55 | 64.55 | -0.12% | 23,445 |
| May 21, 2025 | 64.85 | 65.45 | 64.62 | 64.63 | 64.63 | 0.28% | 77,229 |
| May 20, 2025 | 64.03 | 64.45 | 64.03 | 64.45 | 64.45 | 0.58% | 22,606 |
| May 19, 2025 | 63.48 | 64.08 | 63.48 | 64.08 | 64.08 | 0.75% | 43,805 |
| May 16, 2025 | 63.34 | 63.60 | 63.28 | 63.60 | 63.60 | 0.62% | 23,891 |
| May 15, 2025 | 63.04 | 63.39 | 62.87 | 63.21 | 63.21 | 1.14% | 51,555 |
| May 14, 2025 | 62.87 | 62.88 | 62.42 | 62.50 | 62.50 | -0.08% | 23,391 |
| May 13, 2025 | 62.22 | 62.77 | 62.22 | 62.55 | 62.55 | 0.76% | 58,959 |
| May 12, 2025 | 62.44 | 62.44 | 61.94 | 62.08 | 62.08 | -0.59% | 17,574 |
| May 9, 2025 | 62.34 | 62.51 | 62.21 | 62.45 | 62.45 | 0.99% | 17,433 |
| May 8, 2025 | 61.95 | 62.26 | 61.84 | 61.84 | 61.84 | -0.35% | 24,280 |
| May 7, 2025 | 61.96 | 62.26 | 61.76 | 62.06 | 62.06 | 0.03% | 16,930 |
| May 6, 2025 | 61.72 | 62.34 | 61.72 | 62.04 | 62.04 | 0.60% | 20,952 |
| May 5, 2025 | 61.78 | 61.97 | 61.60 | 61.67 | 61.67 | -0.11% | 37,066 |
| May 2, 2025 | 61.58 | 61.76 | 61.41 | 61.74 | 61.74 | 2.10% | 14,639 |
| May 1, 2025 | 60.78 | 60.97 | 60.47 | 60.47 | 60.47 | -0.90% | 15,812 |
| Apr 30, 2025 | 60.76 | 61.11 | 60.22 | 61.02 | 61.02 | -0.29% | 18,454 |
| Apr 29, 2025 | 61.04 | 61.48 | 61.04 | 61.20 | 61.20 | 0.09% | 16,892 |
| Apr 28, 2025 | 60.67 | 61.23 | 60.67 | 61.15 | 61.15 | 0.88% | 10,929 |
| Apr 25, 2025 | 60.10 | 60.61 | 60.10 | 60.61 | 60.61 | 0.40% | 28,431 |
| Apr 24, 2025 | 59.75 | 60.46 | 59.75 | 60.37 | 60.37 | 1.17% | 50,541 |
| Apr 23, 2025 | 60.31 | 60.31 | 59.54 | 59.67 | 59.67 | -0.15% | 23,477 |
| Apr 22, 2025 | 59.44 | 60.04 | 59.40 | 59.76 | 59.76 | 1.93% | 46,568 |
| Apr 21, 2025 | 58.90 | 59.46 | 58.09 | 58.63 | 58.63 | -0.07% | 75,292 |
| Apr 17, 2025 | 58.67 | 59.01 | 58.58 | 58.67 | 58.67 | 0.45% | 19,489 |
| Apr 16, 2025 | 58.26 | 58.77 | 58.02 | 58.41 | 58.41 | 0.12% | 122,859 |
| Apr 15, 2025 | 58.09 | 58.59 | 58.09 | 58.34 | 58.34 | 1.23% | 53,034 |
| Apr 14, 2025 | 57.29 | 57.89 | 57.27 | 57.63 | 57.63 | 1.07% | 12,713 |
| Apr 11, 2025 | 54.15 | 57.02 | 54.15 | 57.02 | 57.02 | 3.33% | 18,750 |
| Apr 10, 2025 | 55.62 | 55.62 | 54.01 | 55.18 | 55.18 | -1.38% | 28,512 |
| Apr 9, 2025 | 52.38 | 56.61 | 52.19 | 55.95 | 55.95 | 6.69% | 26,144 |
| Apr 8, 2025 | 54.07 | 54.20 | 51.75 | 52.44 | 52.44 | 0.46% | 38,590 |
| Apr 7, 2025 | 52.07 | 53.22 | 51.33 | 52.20 | 52.20 | -2.27% | 102,707 |
| Apr 4, 2025 | 54.96 | 55.26 | 53.00 | 53.41 | 53.41 | -6.38% | 157,455 |
| Apr 3, 2025 | 57.82 | 58.05 | 56.95 | 57.05 | 57.05 | -2.72% | 72,614 |
| Apr 2, 2025 | 58.02 | 58.69 | 58.02 | 58.65 | 58.65 | 0.32% | 37,910 |
| Apr 1, 2025 | 58.30 | 58.63 | 58.08 | 58.46 | 58.46 | 0.36% | 42,898 |
| Mar 31, 2025 | 57.90 | 58.41 | 57.72 | 58.25 | 58.25 | -0.73% | 28,491 |
| Mar 28, 2025 | 59.49 | 59.49 | 58.64 | 58.68 | 58.68 | -1.58% | 56,298 |
| Mar 27, 2025 | 59.69 | 59.98 | 59.40 | 59.62 | 59.62 | -0.91% | 90,883 |