First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
74.15
+1.28 (1.75%)
Aug 22, 2025, 4:00 PM - Market closed
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.30 | 74.35 | 73.11 | 74.15 | 74.15 | 1.75% | 30,763 |
| Aug 21, 2025 | 72.80 | 73.04 | 72.74 | 72.87 | 72.87 | 0.07% | 26,740 |
| Aug 20, 2025 | 72.58 | 73.07 | 72.58 | 72.82 | 72.82 | -0.20% | 44,146 |
| Aug 19, 2025 | 73.24 | 73.45 | 72.75 | 72.97 | 72.97 | -0.79% | 57,424 |
| Aug 18, 2025 | 73.35 | 73.70 | 73.17 | 73.55 | 73.55 | -0.03% | 53,004 |
| Aug 15, 2025 | 73.56 | 73.81 | 73.33 | 73.58 | 73.58 | 0.35% | 25,931 |
| Aug 14, 2025 | 73.15 | 73.54 | 72.84 | 73.32 | 73.32 | -0.22% | 25,792 |
| Aug 13, 2025 | 73.42 | 73.59 | 73.29 | 73.48 | 73.48 | 0.40% | 36,086 |
| Aug 12, 2025 | 72.54 | 73.23 | 72.54 | 73.19 | 73.19 | 1.27% | 18,732 |
| Aug 11, 2025 | 72.18 | 72.44 | 71.99 | 72.27 | 72.27 | -0.30% | 31,913 |
| Aug 8, 2025 | 72.29 | 72.62 | 72.29 | 72.49 | 72.49 | 0.49% | 61,071 |
| Aug 7, 2025 | 72.26 | 72.31 | 71.73 | 72.14 | 72.14 | 0.75% | 104,721 |
| Aug 6, 2025 | 71.36 | 71.72 | 71.15 | 71.60 | 71.60 | 1.23% | 25,433 |
| Aug 5, 2025 | 70.75 | 70.80 | 70.34 | 70.73 | 70.73 | 0.28% | 59,892 |
| Aug 4, 2025 | 71.19 | 71.19 | 70.27 | 70.53 | 70.53 | 1.53% | 86,346 |
| Aug 1, 2025 | 70.54 | 70.54 | 69.02 | 69.47 | 69.47 | -0.11% | 31,092 |
| Jul 31, 2025 | 69.74 | 69.82 | 69.42 | 69.54 | 69.54 | -0.26% | 22,612 |
| Jul 30, 2025 | 70.17 | 70.51 | 69.57 | 69.72 | 69.72 | -0.71% | 15,689 |
| Jul 29, 2025 | 70.60 | 71.19 | 70.06 | 70.22 | 70.22 | 0.53% | 34,387 |
| Jul 28, 2025 | 70.46 | 70.46 | 69.75 | 69.85 | 69.85 | -1.63% | 23,995 |
| Jul 25, 2025 | 70.76 | 74.58 | 70.44 | 71.01 | 71.01 | -0.04% | 31,289 |
| Jul 24, 2025 | 71.49 | 71.55 | 71.02 | 71.03 | 71.03 | -0.72% | 87,853 |
| Jul 23, 2025 | 70.76 | 72.91 | 70.55 | 71.55 | 71.55 | 2.22% | 105,803 |
| Jul 22, 2025 | 69.50 | 70.10 | 69.16 | 69.99 | 69.99 | 0.86% | 20,230 |
| Jul 21, 2025 | 69.06 | 69.86 | 69.04 | 69.39 | 69.39 | 1.14% | 25,481 |
| Jul 18, 2025 | 69.12 | 69.34 | 68.47 | 68.61 | 68.61 | -0.37% | 21,225 |
| Jul 17, 2025 | 68.60 | 69.00 | 68.27 | 68.87 | 68.87 | 0.22% | 86,695 |
| Jul 16, 2025 | 68.59 | 68.78 | 68.17 | 68.71 | 68.71 | 0.40% | 25,563 |
| Jul 15, 2025 | 69.32 | 69.32 | 68.42 | 68.44 | 68.44 | -1.21% | 33,261 |
| Jul 14, 2025 | 69.20 | 69.49 | 68.76 | 69.28 | 69.28 | 0.36% | 25,347 |
| Jul 11, 2025 | 69.21 | 69.30 | 68.64 | 69.03 | 69.03 | -0.65% | 23,653 |
| Jul 10, 2025 | 69.56 | 69.73 | 69.25 | 69.48 | 69.48 | -0.03% | 22,476 |
| Jul 9, 2025 | 69.29 | 69.67 | 69.00 | 69.50 | 69.50 | 0.75% | 47,397 |
| Jul 8, 2025 | 68.79 | 69.02 | 68.56 | 68.98 | 68.98 | 1.31% | 26,419 |
| Jul 7, 2025 | 68.57 | 68.66 | 67.84 | 68.09 | 68.09 | -1.15% | 68,281 |
| Jul 3, 2025 | 68.70 | 69.08 | 68.16 | 68.88 | 68.88 | -0.04% | 32,589 |
| Jul 2, 2025 | 69.83 | 69.83 | 68.07 | 68.91 | 68.91 | 0.45% | 25,063 |
| Jul 1, 2025 | 68.47 | 68.88 | 67.95 | 68.60 | 68.60 | -0.23% | 116,192 |
| Jun 30, 2025 | 67.39 | 68.94 | 67.39 | 68.76 | 68.76 | 0.70% | 167,532 |
| Jun 27, 2025 | 69.94 | 69.94 | 67.92 | 68.28 | 68.28 | 0.04% | 137,028 |
| Jun 26, 2025 | 67.94 | 68.37 | 67.86 | 68.25 | 68.25 | -0.16% | 51,860 |
| Jun 25, 2025 | 68.28 | 68.38 | 68.03 | 68.36 | 67.40 | -0.22% | 14,349 |
| Jun 24, 2025 | 68.29 | 68.58 | 68.02 | 68.51 | 67.54 | 1.16% | 16,761 |
| Jun 23, 2025 | 66.97 | 69.96 | 66.82 | 67.72 | 66.77 | 0.83% | 27,150 |
| Jun 20, 2025 | 67.52 | 69.01 | 67.06 | 67.16 | 66.21 | -0.84% | 60,229 |
| Jun 18, 2025 | 67.59 | 68.10 | 67.48 | 67.73 | 66.78 | 0.28% | 40,378 |
| Jun 17, 2025 | 68.60 | 68.60 | 67.23 | 67.54 | 66.59 | -1.13% | 62,675 |
| Jun 16, 2025 | 69.04 | 69.04 | 68.13 | 68.31 | 67.35 | 1.20% | 22,905 |
| Jun 13, 2025 | 67.07 | 67.79 | 67.07 | 67.50 | 66.55 | -0.40% | 73,320 |
| Jun 12, 2025 | 67.58 | 67.90 | 67.56 | 67.77 | 66.82 | 1.07% | 16,817 |