First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
NASDAQ: FDT · Real-Time Price · USD
89.52
-2.84 (-3.08%)
At close: Mar 5, 2026, 4:00 PM EST
89.52
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST
FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.84 | 91.00 | 88.36 | 89.67 | 89.67 | -2.91% | 107,334 |
| Mar 4, 2026 | 91.16 | 92.92 | 91.03 | 92.36 | 92.36 | 0.91% | 166,042 |
| Mar 3, 2026 | 90.91 | 92.33 | 88.89 | 91.53 | 91.53 | -4.76% | 123,180 |
| Mar 2, 2026 | 95.36 | 96.37 | 95.00 | 96.10 | 96.10 | -1.21% | 108,688 |
| Feb 27, 2026 | 97.01 | 97.51 | 96.85 | 97.28 | 97.28 | 0.20% | 163,177 |
| Feb 26, 2026 | 97.11 | 97.16 | 95.78 | 97.08 | 97.08 | -0.08% | 210,948 |
| Feb 25, 2026 | 97.14 | 97.47 | 96.68 | 97.16 | 97.16 | 1.45% | 188,414 |
| Feb 24, 2026 | 94.97 | 95.99 | 94.63 | 95.78 | 95.78 | 0.59% | 119,267 |
| Feb 23, 2026 | 95.31 | 95.67 | 94.90 | 95.22 | 95.22 | -0.08% | 105,773 |
| Feb 20, 2026 | 94.16 | 95.31 | 93.94 | 95.29 | 95.29 | 1.33% | 145,708 |
| Feb 19, 2026 | 93.41 | 94.04 | 92.92 | 94.04 | 94.04 | 0.64% | 104,117 |
| Feb 18, 2026 | 93.24 | 93.90 | 93.09 | 93.45 | 93.45 | 0.68% | 283,644 |
| Feb 17, 2026 | 92.72 | 93.13 | 91.64 | 92.81 | 92.81 | -0.70% | 82,858 |
| Feb 13, 2026 | 92.74 | 93.68 | 92.04 | 93.46 | 93.46 | 0.81% | 466,215 |
| Feb 12, 2026 | 94.33 | 94.35 | 92.42 | 92.71 | 92.71 | -1.23% | 116,329 |
| Feb 11, 2026 | 93.59 | 94.00 | 92.68 | 93.86 | 93.86 | 1.58% | 131,973 |
| Feb 10, 2026 | 92.56 | 92.65 | 92.19 | 92.40 | 92.40 | 0.39% | 139,425 |
| Feb 9, 2026 | 90.77 | 92.05 | 90.68 | 92.05 | 92.05 | 2.27% | 119,978 |
| Feb 6, 2026 | 88.95 | 90.00 | 88.62 | 90.00 | 90.00 | 2.70% | 208,496 |
| Feb 5, 2026 | 88.03 | 88.77 | 87.52 | 87.63 | 87.63 | -1.66% | 116,677 |
| Feb 4, 2026 | 90.37 | 90.37 | 88.30 | 89.11 | 89.11 | 0.25% | 169,058 |
| Feb 3, 2026 | 88.30 | 89.01 | 87.93 | 88.89 | 88.89 | 1.92% | 94,233 |
| Feb 2, 2026 | 86.77 | 87.34 | 86.47 | 87.22 | 87.22 | -0.12% | 122,390 |
| Jan 30, 2026 | 88.58 | 88.75 | 87.10 | 87.32 | 87.32 | -2.52% | 76,560 |
| Jan 29, 2026 | 90.52 | 90.56 | 88.45 | 89.58 | 89.58 | 0.45% | 139,163 |
| Jan 28, 2026 | 89.21 | 89.29 | 88.45 | 89.18 | 89.18 | 0.08% | 111,785 |
| Jan 27, 2026 | 88.52 | 89.26 | 88.28 | 89.11 | 89.11 | 1.75% | 105,687 |
| Jan 26, 2026 | 87.94 | 88.23 | 87.52 | 87.58 | 87.58 | 0.22% | 106,080 |
| Jan 23, 2026 | 86.61 | 87.52 | 86.37 | 87.39 | 87.39 | 0.76% | 70,952 |
| Jan 22, 2026 | 86.49 | 87.00 | 86.25 | 86.73 | 86.73 | 0.52% | 60,420 |
| Jan 21, 2026 | 85.72 | 86.66 | 85.51 | 86.28 | 86.28 | 1.99% | 134,116 |
| Jan 20, 2026 | 84.59 | 85.05 | 84.34 | 84.60 | 84.60 | -0.12% | 154,982 |
| Jan 16, 2026 | 84.73 | 84.74 | 84.05 | 84.70 | 84.70 | 0.40% | 61,628 |
| Jan 15, 2026 | 84.56 | 84.88 | 84.30 | 84.37 | 84.37 | 0.24% | 260,906 |
| Jan 14, 2026 | 84.13 | 84.27 | 83.73 | 84.16 | 84.16 | 0.72% | 105,754 |
| Jan 13, 2026 | 84.02 | 84.02 | 83.33 | 83.56 | 83.56 | -0.39% | 131,432 |
| Jan 12, 2026 | 83.47 | 83.96 | 83.34 | 83.89 | 83.89 | 0.96% | 50,522 |
| Jan 9, 2026 | 82.56 | 83.19 | 82.56 | 83.09 | 83.09 | 1.35% | 220,393 |
| Jan 8, 2026 | 81.87 | 82.03 | 81.54 | 81.99 | 81.98 | 0.14% | 74,014 |
| Jan 7, 2026 | 82.11 | 82.11 | 81.54 | 81.87 | 81.87 | -0.15% | 145,204 |
| Jan 6, 2026 | 81.63 | 82.06 | 81.61 | 81.99 | 81.99 | 0.49% | 78,361 |
| Jan 5, 2026 | 80.91 | 81.75 | 80.78 | 81.59 | 81.59 | 1.45% | 109,811 |
| Jan 2, 2026 | 80.13 | 80.42 | 79.75 | 80.42 | 80.42 | 1.22% | 109,947 |
| Dec 31, 2025 | 79.84 | 79.84 | 79.26 | 79.45 | 79.45 | -0.60% | 59,774 |
| Dec 30, 2025 | 80.01 | 80.32 | 79.80 | 79.93 | 79.93 | 0.20% | 82,531 |
| Dec 29, 2025 | 79.77 | 79.96 | 79.50 | 79.77 | 79.77 | -0.19% | 53,261 |
| Dec 26, 2025 | 79.71 | 80.02 | 79.51 | 79.92 | 79.92 | -0.09% | 27,315 |
| Dec 24, 2025 | 80.07 | 80.13 | 79.81 | 80.00 | 80.00 | 0.22% | 21,381 |
| Dec 23, 2025 | 79.81 | 79.91 | 79.39 | 79.82 | 79.82 | 0.50% | 69,872 |
| Dec 22, 2025 | 79.16 | 79.59 | 79.16 | 79.43 | 79.43 | 0.73% | 43,896 |
| Dec 19, 2025 | 78.57 | 79.20 | 78.57 | 78.85 | 78.85 | 1.06% | 35,163 |
| Dec 18, 2025 | 78.20 | 78.53 | 77.91 | 78.02 | 78.02 | 0.50% | 41,538 |
| Dec 17, 2025 | 78.10 | 78.41 | 77.46 | 77.63 | 77.63 | -1.04% | 36,476 |
| Dec 16, 2025 | 78.65 | 78.65 | 78.20 | 78.45 | 78.45 | -0.86% | 43,604 |
| Dec 15, 2025 | 79.51 | 79.51 | 78.98 | 79.13 | 79.13 | 0.49% | 41,503 |
| Dec 12, 2025 | 79.54 | 79.69 | 78.44 | 78.74 | 78.74 | -2.03% | 40,619 |
| Dec 11, 2025 | 80.06 | 80.63 | 79.79 | 80.38 | 79.27 | 0.28% | 45,001 |
| Dec 10, 2025 | 79.27 | 80.27 | 79.21 | 80.15 | 79.04 | 1.07% | 49,449 |
| Dec 9, 2025 | 79.19 | 79.55 | 79.00 | 79.30 | 78.21 | 0.29% | 49,903 |
| Dec 8, 2025 | 79.61 | 79.66 | 79.01 | 79.07 | 77.98 | 0.05% | 70,802 |
| Dec 5, 2025 | 80.38 | 80.38 | 78.81 | 79.03 | 77.94 | 0.38% | 58,534 |
| Dec 4, 2025 | 78.80 | 78.89 | 78.58 | 78.73 | 77.65 | 0.18% | 58,739 |
| Dec 3, 2025 | 78.31 | 78.68 | 78.22 | 78.59 | 77.51 | 0.62% | 60,664 |
| Dec 2, 2025 | 78.59 | 78.59 | 77.75 | 78.11 | 77.03 | 0.04% | 125,070 |
| Dec 1, 2025 | 78.70 | 78.70 | 77.96 | 78.07 | 76.99 | -0.76% | 136,258 |
| Nov 28, 2025 | 78.40 | 78.87 | 78.31 | 78.67 | 77.58 | 0.46% | 100,598 |
| Nov 26, 2025 | 77.84 | 78.47 | 77.31 | 78.31 | 77.22 | 1.55% | 330,547 |
| Nov 25, 2025 | 76.68 | 77.23 | 75.37 | 77.11 | 76.05 | 0.78% | 252,233 |
| Nov 24, 2025 | 75.46 | 76.51 | 75.46 | 76.51 | 75.45 | 1.19% | 26,941 |
| Nov 21, 2025 | 75.17 | 75.99 | 74.60 | 75.61 | 74.57 | 0.96% | 23,742 |
| Nov 20, 2025 | 76.72 | 77.00 | 74.89 | 74.89 | 73.86 | -1.66% | 30,383 |
| Nov 19, 2025 | 75.93 | 76.54 | 75.71 | 76.16 | 75.10 | 0.04% | 21,348 |
| Nov 18, 2025 | 75.82 | 76.43 | 75.66 | 76.13 | 75.08 | -1.23% | 16,678 |
| Nov 17, 2025 | 77.48 | 77.88 | 76.80 | 77.07 | 76.01 | -1.20% | 38,698 |
| Nov 14, 2025 | 77.48 | 78.25 | 76.95 | 78.01 | 76.93 | 0.29% | 34,207 |
| Nov 13, 2025 | 78.91 | 79.00 | 77.62 | 77.79 | 76.71 | -0.81% | 83,802 |
| Nov 12, 2025 | 78.10 | 78.60 | 78.02 | 78.43 | 77.34 | 0.89% | 28,075 |
| Nov 11, 2025 | 77.67 | 78.49 | 77.43 | 77.74 | 76.66 | -0.09% | 66,247 |
| Nov 10, 2025 | 77.16 | 78.04 | 77.16 | 77.81 | 76.73 | 1.73% | 65,642 |
| Nov 7, 2025 | 76.12 | 76.58 | 75.61 | 76.48 | 75.42 | 0.10% | 110,150 |
| Nov 6, 2025 | 76.67 | 76.94 | 76.18 | 76.41 | 75.35 | -0.27% | 27,875 |
| Nov 5, 2025 | 76.04 | 76.80 | 76.04 | 76.62 | 75.56 | 0.67% | 60,578 |
| Nov 4, 2025 | 76.61 | 76.76 | 75.83 | 76.11 | 75.06 | -1.61% | 35,165 |
| Nov 3, 2025 | 77.27 | 77.51 | 77.18 | 77.36 | 76.29 | 0.27% | 64,555 |
| Oct 31, 2025 | 77.22 | 77.42 | 76.64 | 77.15 | 76.08 | 0.04% | 89,072 |
| Oct 30, 2025 | 76.72 | 77.38 | 76.72 | 77.12 | 76.06 | -0.16% | 18,743 |
| Oct 29, 2025 | 77.57 | 77.96 | 76.73 | 77.24 | 76.17 | 0.18% | 97,267 |
| Oct 28, 2025 | 76.77 | 77.43 | 76.52 | 77.10 | 76.04 | 0.04% | 22,119 |
| Oct 27, 2025 | 77.18 | 77.23 | 76.78 | 77.07 | 76.01 | 0.97% | 22,747 |
| Oct 24, 2025 | 76.60 | 76.61 | 76.03 | 76.33 | 75.28 | 0.29% | 15,918 |
| Oct 23, 2025 | 75.67 | 76.38 | 75.67 | 76.11 | 75.06 | 1.12% | 22,193 |
| Oct 22, 2025 | 75.24 | 75.66 | 75.05 | 75.27 | 74.23 | 0.61% | 18,429 |
| Oct 21, 2025 | 75.57 | 75.57 | 74.68 | 74.81 | 73.78 | -1.86% | 40,571 |
| Oct 20, 2025 | 75.84 | 76.39 | 75.71 | 76.23 | 75.18 | 1.21% | 15,170 |
| Oct 17, 2025 | 75.60 | 75.62 | 74.90 | 75.32 | 74.28 | -0.89% | 18,571 |
| Oct 16, 2025 | 75.99 | 76.37 | 75.76 | 76.00 | 74.95 | 0.78% | 24,947 |
| Oct 15, 2025 | 75.38 | 75.69 | 74.96 | 75.41 | 74.37 | 0.93% | 17,953 |
| Oct 14, 2025 | 73.87 | 75.21 | 73.80 | 74.71 | 73.68 | 0.16% | 27,959 |
| Oct 13, 2025 | 74.36 | 74.78 | 74.22 | 74.59 | 73.56 | 1.36% | 25,622 |
| Oct 10, 2025 | 75.27 | 75.27 | 73.51 | 73.59 | 72.58 | -2.57% | 52,821 |