First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
68.28
+0.03 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 67.15 | 67.35 | 66.99 | 67.05 | 66.11 | 0.31% | 81,971 |
| Jun 10, 2025 | 67.07 | 67.18 | 66.50 | 66.84 | 65.90 | -0.34% | 23,974 |
| Jun 9, 2025 | 67.06 | 67.20 | 66.73 | 67.07 | 66.12 | -0.13% | 13,520 |
| Jun 6, 2025 | 67.17 | 67.23 | 66.93 | 67.16 | 66.21 | 0.12% | 19,095 |
| Jun 5, 2025 | 67.72 | 67.72 | 66.98 | 67.08 | 66.13 | 0.48% | 13,048 |
| Jun 4, 2025 | 67.90 | 67.90 | 66.52 | 66.76 | 65.82 | 0.38% | 14,085 |
| Jun 3, 2025 | 66.33 | 66.63 | 66.16 | 66.51 | 65.57 | -0.48% | 27,374 |
| Jun 2, 2025 | 66.16 | 66.83 | 66.12 | 66.83 | 65.89 | 2.06% | 38,615 |
| May 30, 2025 | 65.98 | 65.98 | 65.46 | 65.48 | 64.56 | -0.44% | 18,527 |
| May 29, 2025 | 65.84 | 66.06 | 65.06 | 65.77 | 64.84 | 0.46% | 10,975 |
| May 28, 2025 | 65.72 | 65.72 | 63.10 | 65.47 | 64.55 | -0.71% | 28,605 |
| May 27, 2025 | 66.16 | 66.16 | 65.74 | 65.94 | 65.01 | 1.59% | 17,380 |
| May 23, 2025 | 64.08 | 65.04 | 64.08 | 64.91 | 64.00 | 0.55% | 16,093 |
| May 22, 2025 | 64.45 | 64.80 | 64.22 | 64.55 | 63.64 | -0.12% | 23,445 |
| May 21, 2025 | 64.85 | 65.45 | 64.62 | 64.63 | 63.72 | 0.28% | 77,229 |
| May 20, 2025 | 64.03 | 64.45 | 64.03 | 64.45 | 63.54 | 0.58% | 22,606 |
| May 19, 2025 | 63.48 | 64.08 | 63.48 | 64.08 | 63.18 | 0.75% | 43,805 |
| May 16, 2025 | 63.34 | 63.60 | 63.28 | 63.60 | 62.70 | 0.62% | 23,891 |
| May 15, 2025 | 63.04 | 63.39 | 62.87 | 63.21 | 62.32 | 1.14% | 51,555 |
| May 14, 2025 | 62.87 | 62.88 | 62.42 | 62.50 | 61.62 | -0.08% | 23,391 |
| May 13, 2025 | 62.22 | 62.77 | 62.22 | 62.55 | 61.67 | 0.76% | 58,959 |
| May 12, 2025 | 62.44 | 62.44 | 61.94 | 62.08 | 61.21 | -0.59% | 17,574 |
| May 9, 2025 | 62.34 | 62.51 | 62.21 | 62.45 | 61.57 | 0.99% | 17,433 |
| May 8, 2025 | 61.95 | 62.26 | 61.84 | 61.84 | 60.97 | -0.35% | 24,280 |
| May 7, 2025 | 61.96 | 62.26 | 61.76 | 62.06 | 61.19 | 0.03% | 16,930 |
| May 6, 2025 | 61.72 | 62.34 | 61.72 | 62.04 | 61.17 | 0.60% | 20,952 |
| May 5, 2025 | 61.78 | 61.97 | 61.60 | 61.67 | 60.80 | -0.11% | 37,066 |
| May 2, 2025 | 61.58 | 61.76 | 61.41 | 61.74 | 60.87 | 2.10% | 14,639 |
| May 1, 2025 | 60.78 | 60.97 | 60.47 | 60.47 | 59.62 | -0.90% | 15,812 |
| Apr 30, 2025 | 60.76 | 61.11 | 60.22 | 61.02 | 60.16 | -0.29% | 18,454 |
| Apr 29, 2025 | 61.04 | 61.48 | 61.04 | 61.20 | 60.34 | 0.09% | 16,892 |
| Apr 28, 2025 | 60.67 | 61.23 | 60.67 | 61.15 | 60.28 | 0.88% | 10,929 |
| Apr 25, 2025 | 60.10 | 60.61 | 60.10 | 60.61 | 59.76 | 0.40% | 28,431 |
| Apr 24, 2025 | 59.75 | 60.46 | 59.75 | 60.37 | 59.52 | 1.17% | 50,541 |
| Apr 23, 2025 | 60.31 | 60.31 | 59.54 | 59.67 | 58.83 | -0.15% | 23,477 |
| Apr 22, 2025 | 59.44 | 60.04 | 59.40 | 59.76 | 58.92 | 1.93% | 46,568 |
| Apr 21, 2025 | 58.90 | 59.46 | 58.09 | 58.63 | 57.80 | -0.07% | 75,292 |
| Apr 17, 2025 | 58.67 | 59.01 | 58.58 | 58.67 | 57.84 | 0.45% | 19,489 |
| Apr 16, 2025 | 58.26 | 58.77 | 58.02 | 58.41 | 57.59 | 0.12% | 122,859 |