loading

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History

The historical daily chart and data for First Trust Developed Markets Ex Us Alphadex Fund stock (FDT), show that the latest closing stock price as of August 22, 2025, is $74.15.
  • First Trust Developed Markets Ex Us Alphadex Fund all-time high stock price is $74.58, occurred on July 25, 2025.
  • The lowest First Trust Developed Markets Ex Us Alphadex Fund stock price recorded was $33.30 on March 18, 2020. Since then, First Trust Developed Markets Ex Us Alphadex Fund's stock price has risen over 122.67% to $74.15 now.
  • The 52-week high stock price for FDT is $74.58, representing a 0.58% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for FDT is $51.33, indicating a -30.77% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of First Trust Developed Markets Ex Us Alphadex Fund (FDT) stock in the beginning of 2024 was $60.92. The stock closed the year at $47.73, a loss of over -21.65% for the year.
The table below shows more information about FDT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $74.35 $73.11 $1.24 30,763.0 +1.75%
Aug 21, 2025 $73.03 $72.74 $0.2962 26,740.0 +0.07%
Aug 20, 2025 $73.07 $72.58 $0.4898 44,146.0 -0.20%
Aug 19, 2025 $73.45 $72.75 $0.7016 57,424.0 -0.79%
Aug 18, 2025 $73.70 $73.17 $0.5294 53,004.0 -0.03%
Aug 15, 2025 $73.81 $73.33 $0.4764 25,931.0 +0.35%
Aug 14, 2025 $73.54 $72.84 $0.70 25,792.0 -0.22%
Aug 13, 2025 $73.59 $73.29 $0.3049 36,086.0 +0.40%
Aug 12, 2025 $73.23 $72.54 $0.69 18,732.0 +1.27%
Aug 11, 2025 $72.44 $71.99 $0.4531 31,913.0 -0.30%
Aug 08, 2025 $72.62 $72.29 $0.33 61,071.0 +0.49%
Aug 07, 2025 $72.31 $71.73 $0.5772 104,521.0 +0.75%
Aug 06, 2025 $71.72 $71.15 $0.5637 25,433.0 +1.23%
Aug 05, 2025 $70.80 $70.34 $0.46 59,892.0 +0.28%
Aug 04, 2025 $71.19 $70.27 $0.9167 86,346.0 +1.53%
Aug 01, 2025 $70.54 $69.02 $1.52 31,092.0 -0.11%
Jul 31, 2025 $69.82 $69.42 $0.397 22,612.0 -0.26%
Jul 30, 2025 $70.51 $69.57 $0.9373 15,689.0 -0.71%
Jul 29, 2025 $71.19 $70.06 $1.13 34,387.0 +0.53%
Jul 28, 2025 $70.46 $69.75 $0.7074 23,995.0 -1.63%
Jul 25, 2025 $74.58 $70.44 $4.14 31,289.0 -0.04%
Jul 24, 2025 $71.55 $71.02 $0.53 87,853.0 -0.72%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Developed Markets Ex Us Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Developed Markets Ex Us Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $74.35 $69.02 $5.33 749,649.0 +6.62%
Jul, 2025 $74.58 $67.84 $6.74 825,394.0 +1.14%
Jun, 2025 $69.96 $66.12 $3.84 922,686.0 +5.01%
May, 2025 $66.16 $60.47 $5.69 581,133.0 +7.31%
Apr, 2025 $61.48 $51.33 $10.15 1,002,366.0 +4.76%
Mar, 2025 $61.02 $57.15 $3.87 657,261.0 +1.06%
Feb, 2025 $58.71 $54.67 $4.04 473,632.0 +3.35%
Jan, 2025 $56.50 $53.20 $3.30 1,106,806.0 +3.13%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $57.41 $52.93 $4.48 471,785.0 -4.19%
Nov, 2024 $58.07 $55.05 $3.02 573,923.0 +1.04%
Oct, 2024 $58.04 $55.36 $2.68 549,286.0 -3.21%
Sep, 2024 $58.95 $54.21 $4.74 317,165.0 +0.66%
Aug, 2024 $58.00 $50.47 $7.53 534,031.0 +0.44%
Jul, 2024 $57.73 $55.00 $2.73 874,358.0 +3.60%
Jun, 2024 $57.94 $54.40 $3.54 315,692.0 -4.11%
May, 2024 $57.81 $54.28 $3.53 434,013.0 +5.20%
Apr, 2024 $56.65 $53.59 $3.06 786,641.0 -2.74%
Mar, 2024 $56.39 $53.62 $2.77 430,186.0 +4.49%
Feb, 2024 $54.14 $51.19 $2.95 562,683.0 +3.00%
Jan, 2024 $52.76 $50.68 $2.08 874,066.0 -0.70%

First Trust Developed Markets Ex Us Alphadex Fund Stock (FDT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $52.80 $50.77 $2.03 842,580.0 +2.64%
Nov, 2023 $51.50 $47.89 $3.61 1,275,788.0 +6.94%
Oct, 2023 $50.13 $46.90 $3.23 1,022,846.0 -4.78%
Sep, 2023 $53.14 $49.75 $3.39 629,483.0 -4.18%
Aug, 2023 $54.34 $50.77 $3.57 1,753,446.0 -4.04%
Jul, 2023 $54.92 $50.03 $4.89 1,191,146.0 +6.41%
Jun, 2023 $53.56 $49.12 $4.44 1,246,950.0 +4.92%
May, 2023 $51.49 $48.61 $2.88 732,016.0 -4.21%
Apr, 2023 $52.25 $50.14 $2.11 673,044.0 +0.79%
Mar, 2023 $51.89 $47.61 $4.28 886,792.0 +0.42%
Feb, 2023 $52.86 $49.71 $3.15 924,972.0 -3.17%
Jan, 2023 $52.68 $47.57 $5.11 1,463,843.0 +9.22%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):