69.47
price down icon0.11%   -0.0749
after-market After Hours: 69.49 0.022 +0.03%
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 01, 2025, is $69.47.
  • 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 108.61% to $69.47 now.
  • The 52-week high stock price for FDT is $74.58, representing a 7.36% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for FDT is $50.47, indicating a -27.35% decrease from the current share price, occurred on August 05, 2024.
  • 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 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%
Jul 23, 2025 $72.63 $71.28 $1.35 9,697.0 +2.22%
Jul 22, 2025 $70.10 $69.16 $0.9417 20,230.0 +0.86%
Jul 21, 2025 $69.86 $69.04 $0.82 25,481.0 +1.14%
Jul 18, 2025 $69.34 $68.47 $0.8699 21,225.0 -0.37%
Jul 17, 2025 $69.00 $68.27 $0.7335 86,695.0 +0.22%
Jul 16, 2025 $68.78 $68.17 $0.6084 25,563.0 +0.40%
Jul 15, 2025 $69.32 $68.42 $0.90 33,261.0 -1.21%
Jul 14, 2025 $69.49 $68.76 $0.73 25,347.0 +0.36%
Jul 11, 2025 $69.30 $68.64 $0.6599 23,653.0 -0.65%
Jul 10, 2025 $69.73 $69.25 $0.4828 22,476.0 -0.03%
Jul 09, 2025 $69.67 $69.00 $0.6699 47,397.0 +0.75%
Jul 08, 2025 $69.02 $68.56 $0.4634 26,419.0 +1.31%
Jul 07, 2025 $68.66 $67.84 $0.8199 68,281.0 -1.15%
Jul 03, 2025 $69.08 $68.16 $0.92 32,589.0 -0.04%

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 $70.54 $69.02 $1.52 31,092.0 +0.00%
Jul, 2025 $74.58 $67.84 $6.74 856,486.0 +1.03%
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
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):