First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
74.71
+0.46 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.43 | 74.79 | 74.42 | 74.71 | 74.71 | 0.62% | 19,863 |
| Sep 25, 2025 | 74.59 | 74.59 | 73.84 | 74.25 | 74.25 | -1.27% | 39,788 |
| Sep 24, 2025 | 75.33 | 75.52 | 75.12 | 75.21 | 74.80 | -0.27% | 40,290 |
| Sep 23, 2025 | 75.70 | 75.80 | 75.31 | 75.41 | 75.00 | -0.25% | 31,833 |
| Sep 22, 2025 | 75.24 | 75.66 | 75.04 | 75.60 | 75.19 | 0.43% | 89,442 |
| Sep 19, 2025 | 75.06 | 75.35 | 75.01 | 75.28 | 74.86 | -0.14% | 27,510 |
| Sep 18, 2025 | 75.08 | 75.58 | 74.80 | 75.38 | 74.97 | 0.11% | 66,128 |
| Sep 17, 2025 | 75.58 | 77.04 | 73.84 | 75.30 | 74.89 | -0.99% | 27,367 |
| Sep 16, 2025 | 76.18 | 76.19 | 75.61 | 76.05 | 75.64 | 0.20% | 49,478 |
| Sep 15, 2025 | 75.65 | 76.13 | 75.65 | 75.90 | 75.49 | 0.65% | 20,456 |
| Sep 12, 2025 | 75.32 | 75.56 | 75.16 | 75.41 | 75.00 | -0.48% | 25,976 |
| Sep 11, 2025 | 75.23 | 75.83 | 75.23 | 75.78 | 75.36 | 1.37% | 20,373 |
| Sep 10, 2025 | 74.85 | 74.98 | 74.65 | 74.75 | 74.34 | 0.49% | 35,844 |
| Sep 9, 2025 | 74.31 | 74.45 | 74.21 | 74.38 | 73.98 | -0.13% | 23,470 |
| Sep 8, 2025 | 74.19 | 74.64 | 74.16 | 74.48 | 74.07 | 1.24% | 23,445 |
| Sep 5, 2025 | 73.95 | 74.03 | 73.32 | 73.57 | 73.17 | 0.50% | 32,151 |
| Sep 4, 2025 | 73.08 | 73.31 | 72.85 | 73.21 | 72.81 | 0.42% | 21,778 |
| Sep 3, 2025 | 72.74 | 72.97 | 72.47 | 72.90 | 72.50 | 0.18% | 98,385 |
| Sep 2, 2025 | 72.14 | 72.81 | 71.95 | 72.77 | 72.37 | -0.14% | 62,372 |
| Aug 29, 2025 | 73.05 | 73.06 | 72.73 | 72.87 | 72.47 | -0.65% | 16,893 |
| Aug 28, 2025 | 73.31 | 73.54 | 73.09 | 73.35 | 72.95 | 0.66% | 14,244 |
| Aug 27, 2025 | 72.56 | 72.93 | 72.21 | 72.87 | 72.47 | -0.50% | 35,288 |
| Aug 26, 2025 | 72.93 | 73.34 | 72.83 | 73.24 | 72.84 | -0.14% | 24,255 |
| Aug 25, 2025 | 73.81 | 73.93 | 73.27 | 73.34 | 72.94 | -1.10% | 28,090 |
| Aug 22, 2025 | 73.30 | 74.35 | 73.11 | 74.15 | 73.74 | 1.75% | 30,763 |
| Aug 21, 2025 | 72.80 | 73.04 | 72.74 | 72.87 | 72.48 | 0.07% | 26,740 |
| Aug 20, 2025 | 72.58 | 73.07 | 72.58 | 72.82 | 72.42 | -0.20% | 44,146 |
| Aug 19, 2025 | 73.24 | 73.45 | 72.75 | 72.97 | 72.57 | -0.79% | 57,424 |
| Aug 18, 2025 | 73.35 | 73.70 | 73.17 | 73.55 | 73.15 | -0.03% | 53,004 |
| Aug 15, 2025 | 73.56 | 73.81 | 73.33 | 73.58 | 73.17 | 0.35% | 25,931 |
| Aug 14, 2025 | 73.15 | 73.54 | 72.84 | 73.32 | 72.92 | -0.22% | 25,792 |
| Aug 13, 2025 | 73.42 | 73.59 | 73.29 | 73.48 | 73.08 | 0.40% | 36,086 |
| Aug 12, 2025 | 72.54 | 73.23 | 72.54 | 73.19 | 72.79 | 1.27% | 18,732 |
| Aug 11, 2025 | 72.18 | 72.44 | 71.99 | 72.27 | 71.88 | -0.30% | 31,913 |
| Aug 8, 2025 | 72.29 | 72.62 | 72.29 | 72.49 | 72.09 | 0.49% | 61,071 |
| Aug 7, 2025 | 72.26 | 72.31 | 71.73 | 72.14 | 71.75 | 0.75% | 104,721 |
| Aug 6, 2025 | 71.36 | 71.72 | 71.15 | 71.60 | 71.21 | 1.23% | 25,433 |
| Aug 5, 2025 | 70.75 | 70.80 | 70.34 | 70.73 | 70.34 | 0.28% | 59,892 |
| Aug 4, 2025 | 71.19 | 71.19 | 70.27 | 70.53 | 70.15 | 1.53% | 86,346 |
| Aug 1, 2025 | 70.54 | 70.54 | 69.02 | 69.47 | 69.09 | -0.11% | 31,092 |
| Jul 31, 2025 | 69.74 | 69.82 | 69.42 | 69.54 | 69.16 | -0.26% | 22,612 |
| Jul 30, 2025 | 70.17 | 70.51 | 69.57 | 69.72 | 69.34 | -0.71% | 15,689 |
| Jul 29, 2025 | 70.60 | 71.19 | 70.06 | 70.22 | 69.84 | 0.53% | 34,387 |
| Jul 28, 2025 | 70.46 | 70.46 | 69.75 | 69.85 | 69.47 | -1.63% | 23,995 |
| Jul 25, 2025 | 70.76 | 74.58 | 70.44 | 71.01 | 70.62 | -0.04% | 31,289 |
| Jul 24, 2025 | 71.49 | 71.55 | 71.02 | 71.03 | 70.64 | -0.72% | 87,853 |
| Jul 23, 2025 | 70.76 | 72.91 | 70.55 | 71.55 | 71.15 | 2.22% | 105,803 |
| Jul 22, 2025 | 69.50 | 70.10 | 69.16 | 69.99 | 69.61 | 0.86% | 20,230 |
| Jul 21, 2025 | 69.06 | 69.86 | 69.04 | 69.39 | 69.01 | 1.14% | 25,481 |
| Jul 18, 2025 | 69.12 | 69.34 | 68.47 | 68.61 | 68.24 | -0.37% | 21,225 |