First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
78.85
+0.83 (1.06%)
Dec 19, 2025, 4:00 PM EST - Market closed
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 78.57 | 79.20 | 78.57 | 78.85 | 78.85 | 1.06% | 35,163 |
| Dec 18, 2025 | 78.20 | 78.53 | 77.91 | 78.02 | 78.02 | 0.50% | 41,538 |
| Dec 17, 2025 | 78.10 | 78.41 | 77.46 | 77.63 | 77.63 | -1.04% | 36,476 |
| Dec 16, 2025 | 78.65 | 78.65 | 78.20 | 78.45 | 78.45 | -0.86% | 43,604 |
| Dec 15, 2025 | 79.51 | 79.51 | 78.98 | 79.13 | 79.13 | 0.49% | 41,503 |
| Dec 12, 2025 | 79.54 | 79.69 | 78.44 | 78.74 | 78.74 | -2.03% | 40,619 |
| Dec 11, 2025 | 80.06 | 80.63 | 79.79 | 80.38 | 79.27 | 0.28% | 45,001 |
| Dec 10, 2025 | 79.27 | 80.27 | 79.21 | 80.15 | 79.04 | 1.07% | 49,449 |
| Dec 9, 2025 | 79.19 | 79.55 | 79.00 | 79.30 | 78.21 | 0.29% | 49,903 |
| Dec 8, 2025 | 79.61 | 79.66 | 79.01 | 79.07 | 77.98 | 0.05% | 70,802 |
| Dec 5, 2025 | 80.38 | 80.38 | 78.81 | 79.03 | 77.94 | 0.38% | 58,534 |
| Dec 4, 2025 | 78.80 | 78.89 | 78.58 | 78.73 | 77.65 | 0.18% | 58,739 |
| Dec 3, 2025 | 78.31 | 78.68 | 78.22 | 78.59 | 77.51 | 0.62% | 60,664 |
| Dec 2, 2025 | 78.59 | 78.59 | 77.75 | 78.11 | 77.03 | 0.04% | 125,070 |
| Dec 1, 2025 | 78.70 | 78.70 | 77.96 | 78.07 | 76.99 | -0.76% | 136,258 |
| Nov 28, 2025 | 78.40 | 78.87 | 78.31 | 78.67 | 77.58 | 0.46% | 100,598 |
| Nov 26, 2025 | 77.84 | 78.47 | 77.31 | 78.31 | 77.22 | 1.55% | 330,547 |
| Nov 25, 2025 | 76.68 | 77.23 | 75.37 | 77.11 | 76.05 | 0.78% | 252,233 |
| Nov 24, 2025 | 75.46 | 76.51 | 75.46 | 76.51 | 75.45 | 1.19% | 26,941 |
| Nov 21, 2025 | 75.17 | 75.99 | 74.60 | 75.61 | 74.57 | 0.96% | 23,742 |
| Nov 20, 2025 | 76.72 | 77.00 | 74.89 | 74.89 | 73.86 | -1.66% | 30,383 |
| Nov 19, 2025 | 75.93 | 76.54 | 75.71 | 76.16 | 75.10 | 0.04% | 21,348 |
| Nov 18, 2025 | 75.82 | 76.43 | 75.66 | 76.13 | 75.08 | -1.23% | 16,678 |
| Nov 17, 2025 | 77.48 | 77.88 | 76.80 | 77.07 | 76.01 | -1.20% | 38,698 |
| Nov 14, 2025 | 77.48 | 78.25 | 76.95 | 78.01 | 76.93 | 0.29% | 34,207 |
| Nov 13, 2025 | 78.91 | 79.00 | 77.62 | 77.79 | 76.71 | -0.81% | 83,802 |
| Nov 12, 2025 | 78.10 | 78.60 | 78.02 | 78.43 | 77.34 | 0.89% | 28,075 |
| Nov 11, 2025 | 77.67 | 78.49 | 77.43 | 77.74 | 76.66 | -0.09% | 66,247 |
| Nov 10, 2025 | 77.16 | 78.04 | 77.16 | 77.81 | 76.73 | 1.73% | 65,642 |
| Nov 7, 2025 | 76.12 | 76.58 | 75.61 | 76.48 | 75.42 | 0.10% | 110,150 |
| Nov 6, 2025 | 76.67 | 76.94 | 76.18 | 76.41 | 75.35 | -0.27% | 27,875 |
| Nov 5, 2025 | 76.04 | 76.80 | 76.04 | 76.62 | 75.56 | 0.67% | 60,578 |
| Nov 4, 2025 | 76.61 | 76.76 | 75.83 | 76.11 | 75.06 | -1.61% | 35,165 |
| Nov 3, 2025 | 77.27 | 77.51 | 77.18 | 77.36 | 76.29 | 0.27% | 64,555 |
| Oct 31, 2025 | 77.22 | 77.42 | 76.64 | 77.15 | 76.08 | 0.04% | 89,072 |
| Oct 30, 2025 | 76.72 | 77.38 | 76.72 | 77.12 | 76.06 | -0.16% | 18,743 |
| Oct 29, 2025 | 77.57 | 77.96 | 76.73 | 77.24 | 76.17 | 0.18% | 97,267 |
| Oct 28, 2025 | 76.77 | 77.43 | 76.52 | 77.10 | 76.04 | 0.04% | 22,119 |
| Oct 27, 2025 | 77.18 | 77.23 | 76.78 | 77.07 | 76.01 | 0.97% | 22,747 |
| Oct 24, 2025 | 76.60 | 76.61 | 76.03 | 76.33 | 75.28 | 0.29% | 15,918 |
| Oct 23, 2025 | 75.67 | 76.38 | 75.67 | 76.11 | 75.06 | 1.12% | 22,193 |
| Oct 22, 2025 | 75.24 | 75.66 | 75.05 | 75.27 | 74.23 | 0.61% | 18,429 |
| Oct 21, 2025 | 75.57 | 75.57 | 74.68 | 74.81 | 73.78 | -1.86% | 40,571 |
| Oct 20, 2025 | 75.84 | 76.39 | 75.71 | 76.23 | 75.18 | 1.21% | 15,170 |
| Oct 17, 2025 | 75.60 | 75.62 | 74.90 | 75.32 | 74.28 | -0.89% | 18,571 |
| Oct 16, 2025 | 75.99 | 76.37 | 75.76 | 76.00 | 74.95 | 0.78% | 24,947 |
| Oct 15, 2025 | 75.38 | 75.69 | 74.96 | 75.41 | 74.37 | 0.93% | 17,953 |
| Oct 14, 2025 | 73.87 | 75.21 | 73.80 | 74.71 | 73.68 | 0.16% | 27,959 |
| Oct 13, 2025 | 74.36 | 74.78 | 74.22 | 74.59 | 73.56 | 1.36% | 25,622 |
| Oct 10, 2025 | 75.27 | 75.27 | 73.51 | 73.59 | 72.58 | -2.57% | 52,821 |