Quantcast

First Trust Developed Markets Ex-US AlphaDEX Fund Historical Stock Prices

FDT 
$54.6832
*  
0.2732
0.5%
Get FDT Alerts
*Delayed - data as of Mar. 18, 2019 15:44 ET  -  Find a broker to begin trading FDT now
Exchange:NASDAQ

Community Rating:
View:    FDT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:44 54.49 54.6832 54.45 54.6832 145,400
03/15/2019 54.18 54.435 54.18 54.41 62,665
03/14/2019 53.85 53.9252 53.76 53.82 81,039
03/13/2019 53.85 54.2 53.85 54.08 222,496
03/12/2019 53.81 53.99 53.8 53.82 88,860
03/11/2019 53.28 53.71 53.28 53.66 31,674
03/08/2019 52.91 53.2 52.77 53.2 57,325
03/07/2019 53.9 53.9 53.32 53.35 118,535
03/06/2019 54.38 54.42 54.1 54.18 50,286
03/05/2019 54.24 54.44 54.17 54.29 71,788
03/04/2019 54.48 54.5062 53.9809 54.31 84,474
03/01/2019 54.48 54.5377 54.1624 54.42 227,893
02/28/2019 54.33 54.33 54.1199 54.1318 70,014
02/27/2019 54.69 54.794 54.5028 54.56 112,180
02/26/2019 54.66 54.998 54.66 54.84 65,076
02/25/2019 54.89 54.925 54.65 54.73 49,430
02/22/2019 54.41 54.6889 54.41 54.55 133,433
02/21/2019 54.3 54.3176 54.0421 54.1753 70,170
02/20/2019 54.34 54.675 54.321 54.5 148,104
02/19/2019 53.87 54.38 53.7544 54.29 48,194
02/15/2019 53.51 53.84 53.471 53.84 186,564
02/14/2019 53.1 53.3295 52.97 53.22 77,073
02/13/2019 53.38 53.44 53.13 53.13 135,758
02/12/2019 53 53.1592 52.9388 53.01 115,118
02/11/2019 52.38 52.5599 52.27 52.43 48,792
02/08/2019 52.35 52.4443 52.14 52.37 191,218
02/07/2019 53.22 53.3214 52.751 52.9 213,617
02/06/2019 54.04 54.0499 53.66 53.7 128,945
02/05/2019 54.13 54.31 54.07 54.23 182,764
02/04/2019 53.61 54.02 53.5609 54.02 410,596
02/01/2019 53.67 53.769 53.4501 53.55 79,036
01/31/2019 53.65 53.9893 53.649 53.81 83,734
01/30/2019 53.42 54.01 53.21 53.87 245,525
01/29/2019 53.42 53.4583 53.14 53.14 214,679
01/28/2019 52.75 53.17 52.75 53.05 267,899
01/25/2019 53.17 53.4293 53.1211 53.31 82,819
01/24/2019 52.33 52.5892 52.3004 52.48 112,695
01/23/2019 52.36 52.3899 51.95 52.18 132,472
01/22/2019 52.28 52.34 51.797 51.98 139,936
01/18/2019 52.75 52.93 52.65 52.8 207,793
01/17/2019 51.87 52.48 51.7685 52.32 293,008
01/16/2019 52.04 52.3 52.04 52.3 314,936
01/15/2019 51.77 52.02 51.725 51.94 122,931
01/14/2019 51.21 51.63 51.21 51.54 185,466
01/11/2019 51.58 51.79 51.45 51.63 229,857
01/10/2019 51.47 52.02 51.47 51.98 148,822
01/09/2019 51.53 51.98 51.53 51.81 493,520
01/08/2019 50.99 51.07 50.71 50.94 132,018
01/07/2019 50.36 50.81 50.2809 50.63 90,943
01/04/2019 49.32 50.2652 49.3054 50.15 148,242
01/03/2019 48.79 48.79 48.17 48.32 181,806
01/02/2019 48.31 48.925 48.2745 48.8 79,174
12/31/2018 49.3 49.3099 48.7859 49.02 504,304
12/28/2018 49.04 49.1606 48.69 49 595,537
12/27/2018 48.03 48.76 47.78 48.71 485,732
12/26/2018 47.84 48.6278 47.4014 48.59 592,376
12/24/2018 47.8 48.2438 47.56 47.63 208,954
12/21/2018 48.57 48.7654 47.87 47.95 547,128
12/20/2018 49.27 49.45 48.7307 49.05 597,303
12/19/2018 50.04 50.51 49.11 49.35 574,920
12/18/2018 50.04 50.2694 49.7508 49.88 564,472
12/17/2018 50.54 50.6 49.84 50.06 349,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FDT



Research Brokers before you trade

Want to trade FX?

Smart Portfolio