First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
78.67
+0.36 (0.45%)
Nov 28, 2025, 1:00 PM EST - Market closed
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 78.40 | 78.87 | 78.31 | 78.67 | 78.67 | 0.46% | 100,598 |
| Nov 26, 2025 | 77.84 | 78.47 | 77.31 | 78.31 | 78.31 | 1.55% | 330,547 |
| Nov 25, 2025 | 76.68 | 77.23 | 75.37 | 77.11 | 77.11 | 0.78% | 252,233 |
| Nov 24, 2025 | 75.46 | 76.51 | 75.46 | 76.51 | 76.51 | 1.19% | 26,941 |
| Nov 21, 2025 | 75.17 | 75.99 | 74.60 | 75.61 | 75.61 | 0.96% | 23,742 |
| Nov 20, 2025 | 76.72 | 77.00 | 74.89 | 74.89 | 74.89 | -1.66% | 30,383 |
| Nov 19, 2025 | 75.93 | 76.54 | 75.71 | 76.16 | 76.16 | 0.04% | 21,348 |
| Nov 18, 2025 | 75.82 | 76.43 | 75.66 | 76.13 | 76.13 | -1.23% | 16,678 |
| Nov 17, 2025 | 77.48 | 77.88 | 76.80 | 77.07 | 77.07 | -1.20% | 38,698 |
| Nov 14, 2025 | 77.48 | 78.25 | 76.95 | 78.01 | 78.01 | 0.29% | 34,207 |
| Nov 13, 2025 | 78.91 | 79.00 | 77.62 | 77.79 | 77.79 | -0.81% | 83,802 |
| Nov 12, 2025 | 78.10 | 78.60 | 78.02 | 78.43 | 78.43 | 0.89% | 28,075 |
| Nov 11, 2025 | 77.67 | 78.49 | 77.43 | 77.74 | 77.74 | -0.09% | 66,247 |
| Nov 10, 2025 | 77.16 | 78.04 | 77.16 | 77.81 | 77.81 | 1.73% | 65,642 |
| Nov 7, 2025 | 76.12 | 76.58 | 75.61 | 76.48 | 76.48 | 0.10% | 110,150 |
| Nov 6, 2025 | 76.67 | 76.94 | 76.18 | 76.41 | 76.41 | -0.27% | 27,875 |
| Nov 5, 2025 | 76.04 | 76.80 | 76.04 | 76.62 | 76.62 | 0.67% | 60,578 |
| Nov 4, 2025 | 76.61 | 76.76 | 75.83 | 76.11 | 76.11 | -1.61% | 35,165 |
| Nov 3, 2025 | 77.27 | 77.51 | 77.18 | 77.36 | 77.35 | 0.27% | 64,555 |
| Oct 31, 2025 | 77.22 | 77.42 | 76.64 | 77.15 | 77.15 | 0.04% | 89,072 |
| Oct 30, 2025 | 76.72 | 77.38 | 76.72 | 77.12 | 77.12 | -0.16% | 18,743 |
| Oct 29, 2025 | 77.57 | 77.96 | 76.73 | 77.24 | 77.24 | 0.18% | 97,267 |
| Oct 28, 2025 | 76.77 | 77.43 | 76.52 | 77.10 | 77.10 | 0.04% | 22,119 |
| Oct 27, 2025 | 77.18 | 77.23 | 76.78 | 77.07 | 77.07 | 0.97% | 22,747 |
| Oct 24, 2025 | 76.60 | 76.61 | 76.03 | 76.33 | 76.33 | 0.29% | 15,918 |
| Oct 23, 2025 | 75.67 | 76.38 | 75.67 | 76.11 | 76.11 | 1.12% | 22,193 |
| Oct 22, 2025 | 75.24 | 75.66 | 75.05 | 75.27 | 75.27 | 0.61% | 18,429 |
| Oct 21, 2025 | 75.57 | 75.57 | 74.68 | 74.81 | 74.81 | -1.86% | 40,571 |
| Oct 20, 2025 | 75.84 | 76.39 | 75.71 | 76.23 | 76.23 | 1.21% | 15,170 |
| Oct 17, 2025 | 75.60 | 75.62 | 74.90 | 75.32 | 75.32 | -0.89% | 18,571 |
| Oct 16, 2025 | 75.99 | 76.37 | 75.76 | 76.00 | 76.00 | 0.78% | 24,947 |
| Oct 15, 2025 | 75.38 | 75.69 | 74.96 | 75.41 | 75.41 | 0.93% | 17,953 |
| Oct 14, 2025 | 73.87 | 75.21 | 73.80 | 74.71 | 74.71 | 0.16% | 27,959 |
| Oct 13, 2025 | 74.36 | 74.78 | 74.22 | 74.59 | 74.59 | 1.36% | 25,622 |
| Oct 10, 2025 | 75.27 | 75.27 | 73.51 | 73.59 | 73.59 | -2.57% | 52,821 |
| Oct 9, 2025 | 76.20 | 76.51 | 75.29 | 75.54 | 75.54 | -0.79% | 33,703 |
| Oct 8, 2025 | 75.84 | 76.22 | 75.80 | 76.14 | 76.14 | 0.77% | 33,295 |
| Oct 7, 2025 | 76.18 | 76.34 | 75.52 | 75.56 | 75.56 | -1.05% | 47,601 |
| Oct 6, 2025 | 76.47 | 76.61 | 76.30 | 76.36 | 76.36 | 0.03% | 32,514 |
| Oct 3, 2025 | 76.36 | 76.54 | 76.15 | 76.34 | 76.34 | 0.64% | 41,809 |
| Oct 2, 2025 | 76.15 | 76.15 | 75.29 | 75.85 | 75.85 | 0.07% | 29,341 |
| Oct 1, 2025 | 75.57 | 76.02 | 75.57 | 75.80 | 75.80 | 0.57% | 52,796 |
| Sep 30, 2025 | 75.03 | 75.41 | 74.89 | 75.37 | 75.37 | 0.65% | 199,650 |
| Sep 29, 2025 | 75.21 | 75.28 | 74.88 | 74.88 | 74.88 | 0.23% | 83,084 |
| Sep 26, 2025 | 74.43 | 74.79 | 74.42 | 74.71 | 74.71 | 0.62% | 19,863 |
| Sep 25, 2025 | 74.59 | 74.59 | 73.84 | 74.25 | 74.25 | -1.27% | 39,788 |
| Sep 24, 2025 | 75.33 | 75.52 | 75.12 | 75.21 | 74.80 | -0.27% | 40,290 |
| Sep 23, 2025 | 75.70 | 75.80 | 75.31 | 75.41 | 75.00 | -0.25% | 31,833 |
| Sep 22, 2025 | 75.24 | 75.66 | 75.04 | 75.60 | 75.19 | 0.43% | 89,442 |
| Sep 19, 2025 | 75.06 | 75.35 | 75.01 | 75.28 | 74.87 | -0.14% | 27,510 |