First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
62.08
-0.37 (-0.59%)
At close: May 12, 2025, 4:00 PM
62.08
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 62.44 | 62.44 | 61.94 | 62.08 | 62.08 | -0.59% | 17,574 |
| May 9, 2025 | 62.34 | 62.51 | 62.21 | 62.45 | 62.45 | 0.99% | 17,433 |
| May 8, 2025 | 61.95 | 62.26 | 61.84 | 61.84 | 61.84 | -0.35% | 24,280 |
| May 7, 2025 | 61.96 | 62.26 | 61.76 | 62.06 | 62.06 | 0.03% | 16,930 |
| May 6, 2025 | 61.72 | 62.34 | 61.72 | 62.04 | 62.04 | 0.60% | 20,952 |
| May 5, 2025 | 61.78 | 61.97 | 61.60 | 61.67 | 61.67 | -0.11% | 37,066 |
| May 2, 2025 | 61.58 | 61.76 | 61.41 | 61.74 | 61.74 | 2.10% | 14,639 |
| May 1, 2025 | 60.78 | 60.97 | 60.47 | 60.47 | 60.47 | -0.90% | 15,812 |
| Apr 30, 2025 | 60.76 | 61.11 | 60.22 | 61.02 | 61.02 | -0.29% | 18,454 |
| Apr 29, 2025 | 61.04 | 61.48 | 61.04 | 61.20 | 61.20 | 0.09% | 16,892 |
| Apr 28, 2025 | 60.67 | 61.23 | 60.67 | 61.15 | 61.15 | 0.88% | 10,929 |
| Apr 25, 2025 | 60.10 | 60.61 | 60.10 | 60.61 | 60.61 | 0.40% | 28,431 |
| Apr 24, 2025 | 59.75 | 60.46 | 59.75 | 60.37 | 60.37 | 1.17% | 50,541 |
| Apr 23, 2025 | 60.31 | 60.31 | 59.54 | 59.67 | 59.67 | -0.15% | 23,477 |
| Apr 22, 2025 | 59.44 | 60.04 | 59.40 | 59.76 | 59.76 | 1.93% | 46,568 |
| Apr 21, 2025 | 58.90 | 59.46 | 58.09 | 58.63 | 58.63 | -0.07% | 75,292 |
| Apr 17, 2025 | 58.67 | 59.01 | 58.58 | 58.67 | 58.67 | 0.45% | 19,489 |
| Apr 16, 2025 | 58.26 | 58.77 | 58.02 | 58.41 | 58.41 | 0.12% | 122,859 |
| Apr 15, 2025 | 58.09 | 58.59 | 58.09 | 58.34 | 58.34 | 1.23% | 53,034 |
| Apr 14, 2025 | 57.29 | 57.89 | 57.27 | 57.63 | 57.63 | 1.07% | 12,713 |
| Apr 11, 2025 | 54.15 | 57.02 | 54.15 | 57.02 | 57.02 | 3.33% | 18,750 |
| Apr 10, 2025 | 55.62 | 55.62 | 54.01 | 55.18 | 55.18 | -1.38% | 28,512 |
| Apr 9, 2025 | 52.38 | 56.61 | 52.19 | 55.95 | 55.95 | 6.69% | 26,144 |
| Apr 8, 2025 | 54.07 | 54.20 | 51.75 | 52.44 | 52.44 | 0.46% | 38,590 |
| Apr 7, 2025 | 52.07 | 53.22 | 51.33 | 52.20 | 52.20 | -2.27% | 102,707 |
| Apr 4, 2025 | 54.96 | 55.26 | 53.00 | 53.41 | 53.41 | -6.38% | 157,455 |
| Apr 3, 2025 | 57.82 | 58.05 | 56.95 | 57.05 | 57.05 | -2.72% | 72,614 |
| Apr 2, 2025 | 58.02 | 58.69 | 58.02 | 58.65 | 58.65 | 0.32% | 37,910 |
| Apr 1, 2025 | 58.30 | 58.63 | 58.08 | 58.46 | 58.46 | 0.36% | 42,898 |
| Mar 31, 2025 | 57.90 | 58.41 | 57.72 | 58.25 | 58.25 | -0.73% | 28,491 |
| Mar 28, 2025 | 59.49 | 59.49 | 58.64 | 58.68 | 58.68 | -1.58% | 56,298 |
| Mar 27, 2025 | 59.69 | 59.98 | 59.40 | 59.62 | 59.62 | -0.91% | 90,883 |
| Mar 26, 2025 | 60.31 | 60.44 | 59.88 | 60.17 | 60.06 | -0.59% | 15,818 |
| Mar 25, 2025 | 60.57 | 60.68 | 60.45 | 60.53 | 60.42 | 0.33% | 108,045 |
| Mar 24, 2025 | 60.14 | 60.47 | 60.06 | 60.33 | 60.22 | 0.94% | 15,562 |
| Mar 21, 2025 | 59.80 | 59.98 | 59.67 | 59.77 | 59.66 | -0.65% | 14,087 |
| Mar 20, 2025 | 59.86 | 60.30 | 59.85 | 60.16 | 60.05 | -1.39% | 29,905 |
| Mar 19, 2025 | 60.38 | 61.02 | 60.06 | 61.01 | 60.90 | 0.98% | 27,672 |
| Mar 18, 2025 | 60.32 | 60.56 | 60.18 | 60.42 | 60.31 | -0.26% | 10,078 |
| Mar 17, 2025 | 60.05 | 60.64 | 60.05 | 60.58 | 60.47 | 1.41% | 14,361 |
| Mar 14, 2025 | 59.23 | 59.74 | 59.23 | 59.74 | 59.63 | 1.86% | 12,300 |
| Mar 13, 2025 | 58.70 | 58.91 | 58.57 | 58.65 | 58.55 | -0.62% | 18,432 |
| Mar 12, 2025 | 58.76 | 59.04 | 58.41 | 59.02 | 58.91 | 1.39% | 28,720 |
| Mar 11, 2025 | 58.44 | 58.64 | 57.77 | 58.21 | 58.11 | -0.41% | 47,295 |
| Mar 10, 2025 | 58.88 | 59.00 | 58.07 | 58.45 | 58.35 | -2.16% | 23,628 |
| Mar 7, 2025 | 59.23 | 59.90 | 59.06 | 59.74 | 59.63 | 0.90% | 17,284 |
| Mar 6, 2025 | 59.41 | 59.75 | 59.12 | 59.21 | 59.10 | -0.57% | 26,023 |
| Mar 5, 2025 | 58.77 | 59.60 | 58.77 | 59.55 | 59.44 | 3.13% | 55,368 |
| Mar 4, 2025 | 57.45 | 58.15 | 56.74 | 57.74 | 57.64 | 0.03% | 24,104 |
| Mar 3, 2025 | 58.50 | 58.68 | 57.15 | 57.72 | 57.62 | 0.14% | 16,487 |