First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
92.78
-0.09 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
92.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.67 | 93.15 | 92.49 | 92.90 | 92.90 | 0.03% | 79,623 |
| Apr 27, 2026 | 93.23 | 93.32 | 92.74 | 92.87 | 92.87 | -0.29% | 92,561 |
| Apr 24, 2026 | 92.92 | 93.24 | 92.45 | 93.14 | 93.14 | 0.88% | 90,468 |
| Apr 23, 2026 | 93.02 | 93.24 | 91.30 | 92.33 | 92.33 | -1.17% | 136,654 |
| Apr 22, 2026 | 93.10 | 93.47 | 92.90 | 93.43 | 93.43 | 1.89% | 68,763 |
| Apr 21, 2026 | 93.07 | 93.39 | 91.57 | 91.69 | 91.69 | -1.89% | 81,972 |
| Apr 20, 2026 | 93.46 | 93.46 | 92.98 | 93.46 | 93.46 | -0.96% | 84,651 |
| Apr 17, 2026 | 94.07 | 95.16 | 94.06 | 94.37 | 94.37 | 1.29% | 140,454 |
| Apr 16, 2026 | 93.61 | 93.61 | 92.96 | 93.17 | 93.17 | 0.20% | 105,134 |
| Apr 15, 2026 | 93.15 | 93.15 | 92.65 | 92.98 | 92.98 | -0.89% | 129,334 |
| Apr 14, 2026 | 93.29 | 93.92 | 92.99 | 93.81 | 93.81 | 1.18% | 136,571 |
| Apr 13, 2026 | 91.07 | 92.79 | 91.07 | 92.72 | 92.72 | 0.43% | 85,979 |
| Apr 10, 2026 | 92.06 | 92.66 | 91.89 | 92.32 | 92.32 | 0.48% | 56,475 |
| Apr 9, 2026 | 91.29 | 92.37 | 90.82 | 91.88 | 91.88 | -0.37% | 51,274 |
| Apr 8, 2026 | 92.38 | 92.44 | 91.33 | 92.22 | 92.22 | 5.00% | 81,873 |
| Apr 7, 2026 | 87.51 | 87.94 | 86.43 | 87.83 | 87.83 | -0.20% | 87,204 |
| Apr 6, 2026 | 87.90 | 88.20 | 87.47 | 88.00 | 88.00 | 0.41% | 97,345 |
| Apr 2, 2026 | 86.23 | 87.85 | 85.78 | 87.64 | 87.64 | -0.90% | 83,260 |
| Apr 1, 2026 | 88.10 | 89.39 | 88.06 | 88.44 | 88.44 | 1.73% | 317,822 |
| Mar 31, 2026 | 84.77 | 86.95 | 84.40 | 86.93 | 86.93 | 3.59% | 224,923 |
| Mar 30, 2026 | 85.47 | 85.49 | 83.50 | 83.92 | 83.92 | -0.82% | 533,225 |
| Mar 27, 2026 | 84.90 | 85.52 | 84.25 | 84.62 | 84.62 | -0.46% | 96,704 |
| Mar 26, 2026 | 86.29 | 86.71 | 85.00 | 85.01 | 85.01 | -3.11% | 122,934 |
| Mar 25, 2026 | 88.40 | 88.40 | 87.53 | 87.74 | 87.41 | 1.43% | 116,968 |
| Mar 24, 2026 | 85.60 | 87.02 | 85.60 | 86.51 | 86.18 | -0.57% | 105,717 |
| Mar 23, 2026 | 86.33 | 87.84 | 85.95 | 87.00 | 86.68 | 2.68% | 59,866 |
| Mar 20, 2026 | 87.40 | 87.40 | 84.37 | 84.73 | 84.41 | -3.48% | 95,557 |
| Mar 19, 2026 | 86.55 | 88.69 | 86.00 | 87.79 | 87.46 | -0.36% | 207,057 |
| Mar 18, 2026 | 89.17 | 89.76 | 88.09 | 88.10 | 87.77 | -1.50% | 186,787 |
| Mar 17, 2026 | 89.67 | 90.12 | 89.26 | 89.44 | 89.11 | 0.67% | 70,940 |
| Mar 16, 2026 | 88.25 | 89.06 | 88.05 | 88.84 | 88.51 | 2.20% | 67,961 |
| Mar 13, 2026 | 88.65 | 88.84 | 86.85 | 86.93 | 86.61 | -1.34% | 175,785 |
| Mar 12, 2026 | 89.35 | 89.35 | 87.76 | 88.11 | 87.78 | -2.33% | 111,583 |
| Mar 11, 2026 | 89.71 | 90.39 | 89.51 | 90.22 | 89.88 | 0.61% | 156,384 |
| Mar 10, 2026 | 90.26 | 91.60 | 89.09 | 89.67 | 89.33 | 0.15% | 230,965 |
| Mar 9, 2026 | 87.12 | 89.73 | 86.14 | 89.53 | 89.20 | 1.00% | 100,299 |
| Mar 6, 2026 | 87.45 | 89.34 | 87.34 | 88.64 | 88.31 | -0.98% | 137,486 |
| Mar 5, 2026 | 90.84 | 91.00 | 88.36 | 89.52 | 89.19 | -3.08% | 107,334 |
| Mar 4, 2026 | 91.16 | 92.92 | 91.03 | 92.36 | 92.02 | 0.91% | 166,042 |
| Mar 3, 2026 | 90.91 | 92.33 | 88.89 | 91.53 | 91.19 | -4.76% | 123,180 |
| Mar 2, 2026 | 95.36 | 96.37 | 95.00 | 96.10 | 95.74 | -1.21% | 108,688 |
| Feb 27, 2026 | 97.01 | 97.51 | 96.85 | 97.28 | 96.92 | 0.20% | 163,177 |
| Feb 26, 2026 | 97.11 | 97.16 | 95.78 | 97.08 | 96.72 | -0.08% | 210,948 |
| Feb 25, 2026 | 97.14 | 97.47 | 96.68 | 97.16 | 96.80 | 1.45% | 188,414 |
| Feb 24, 2026 | 94.97 | 95.99 | 94.63 | 95.78 | 95.42 | 0.59% | 119,267 |
| Feb 23, 2026 | 95.31 | 95.67 | 94.90 | 95.22 | 94.86 | -0.08% | 105,773 |
| Feb 20, 2026 | 94.16 | 95.31 | 93.94 | 95.29 | 94.94 | 1.33% | 145,708 |
| Feb 19, 2026 | 93.41 | 94.04 | 92.92 | 94.04 | 93.69 | 0.64% | 104,117 |
| Feb 18, 2026 | 93.24 | 93.90 | 93.09 | 93.45 | 93.10 | 0.68% | 283,644 |
| Feb 17, 2026 | 92.72 | 93.13 | 91.64 | 92.81 | 92.46 | -0.70% | 82,858 |