Skip to main content
logo
First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
94.71
-0.13 (-0.14%)
At close: Oct 5, 2026, 4:00 PM EDT
94.72
+0.01 (0.01%)
After-hours: Oct 5, 2026, 6:10 PM EDT

FDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202694.5894.9893.2794.9794.970.14%86,749
Oct 2, 202694.5695.0294.0794.8494.841.67%887,669
Oct 1, 202693.4193.5592.6193.2893.28-0.44%182,724
Sep 30, 202694.5594.9293.6793.6993.69-0.11%335,319
Sep 29, 202693.8294.0493.3393.7993.79-0.48%99,892
Sep 28, 202694.5994.6593.7694.2594.25-0.76%87,649
Sep 25, 202695.0795.1894.3494.9894.980.83%197,263
Sep 24, 202694.3094.6393.5894.2094.20-0.66%74,961
Sep 23, 202696.3496.3494.8895.3594.82-2.20%87,752
Sep 22, 202696.6497.5396.5297.5096.961.16%100,971
Sep 21, 202695.8696.5195.7496.3895.841.31%96,772
Sep 18, 202695.4095.4094.5395.1494.61-1.16%41,664
Sep 17, 202696.3496.4896.1096.2695.721.61%60,600
Sep 16, 202695.4796.1494.2194.7394.20-0.40%100,455
Sep 15, 202695.2995.2994.5895.1194.58-0.50%53,265
Sep 14, 202695.7696.2195.2195.5995.06-1.85%58,934
Sep 11, 202697.8597.8597.1797.3996.851.48%67,249
Sep 10, 202696.6796.8195.8295.9795.44-2.05%113,178
Sep 9, 202698.1098.6397.7397.9997.440.07%243,721
Sep 8, 202698.3798.3797.6497.9297.37-0.06%62,781
Sep 4, 202697.1998.0097.1997.9897.430.64%124,293
Sep 3, 202696.8597.5796.3397.3696.811.69%177,597
Sep 2, 202695.4495.8195.2095.7495.210.46%79,197
Sep 1, 202695.8996.1894.8895.3094.77-1.12%94,896
Aug 31, 202696.6296.7395.9896.3895.840.15%47,739
Aug 28, 202697.0097.4695.9896.2395.69-0.46%60,981
Aug 27, 202696.4397.0596.0496.6796.130.67%122,024
Aug 26, 202696.1496.2995.7896.0395.49-0.28%84,131
Aug 25, 202695.9796.5495.6896.3095.761.49%58,666
Aug 24, 202694.9795.2094.4994.8994.36-0.37%231,066
Aug 21, 202695.5295.5395.0895.2494.710.71%406,498
Aug 20, 202694.4295.0294.0794.5794.04-0.28%57,950
Aug 19, 202695.1295.5094.4594.8394.301.05%88,071
Aug 18, 202695.1395.1393.8193.8493.32-2.39%64,462
Aug 17, 202696.1296.7696.0396.1495.600.64%66,301
Aug 14, 202695.5796.0795.3195.5395.000.42%45,560
Aug 13, 202694.7995.2594.7995.1394.600.25%96,683
Aug 12, 202695.0395.3594.6994.8994.361.63%84,980
Aug 11, 202693.4393.7893.1693.3792.850.15%58,006
Aug 10, 202693.2893.6293.1093.2392.71-0.78%63,292
Aug 7, 202693.7294.0093.2593.9793.441.50%78,882
Aug 6, 202692.3993.3992.1892.5892.06-0.55%234,893
Aug 5, 202693.3593.8792.8093.0992.570.60%105,554
Aug 4, 202691.4592.7991.4592.5392.022.13%115,017
Aug 3, 202689.7590.6889.6290.6190.101.04%190,720
Jul 31, 202690.1990.5088.9389.6789.17-0.76%146,971
Jul 30, 202688.7590.6088.6490.3689.863.03%276,958
Jul 29, 202688.4889.4687.1687.7087.21-1.42%687,007
Jul 28, 202688.6689.3688.2688.9788.47-1.42%91,207
Jul 27, 202691.0791.2789.5190.2589.74-0.36%145,818