First Trust Developed Markets ex-US AlphaDEX Fund (FDT)

NASDAQ: FDT · Real-Time Price · USD

92.78

-0.09 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

92.78

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	92.67	93.15	92.49	92.90	92.90	0.03%	79,623
Apr 27, 2026	93.23	93.32	92.74	92.87	92.87	-0.29%	92,561
Apr 24, 2026	92.92	93.24	92.45	93.14	93.14	0.88%	90,468
Apr 23, 2026	93.02	93.24	91.30	92.33	92.33	-1.17%	136,654
Apr 22, 2026	93.10	93.47	92.90	93.43	93.43	1.89%	68,763
Apr 21, 2026	93.07	93.39	91.57	91.69	91.69	-1.89%	81,972
Apr 20, 2026	93.46	93.46	92.98	93.46	93.46	-0.96%	84,651
Apr 17, 2026	94.07	95.16	94.06	94.37	94.37	1.29%	140,454
Apr 16, 2026	93.61	93.61	92.96	93.17	93.17	0.20%	105,134
Apr 15, 2026	93.15	93.15	92.65	92.98	92.98	-0.89%	129,334
Apr 14, 2026	93.29	93.92	92.99	93.81	93.81	1.18%	136,571
Apr 13, 2026	91.07	92.79	91.07	92.72	92.72	0.43%	85,979
Apr 10, 2026	92.06	92.66	91.89	92.32	92.32	0.48%	56,475
Apr 9, 2026	91.29	92.37	90.82	91.88	91.88	-0.37%	51,274
Apr 8, 2026	92.38	92.44	91.33	92.22	92.22	5.00%	81,873
Apr 7, 2026	87.51	87.94	86.43	87.83	87.83	-0.20%	87,204
Apr 6, 2026	87.90	88.20	87.47	88.00	88.00	0.41%	97,345
Apr 2, 2026	86.23	87.85	85.78	87.64	87.64	-0.90%	83,260
Apr 1, 2026	88.10	89.39	88.06	88.44	88.44	1.73%	317,822
Mar 31, 2026	84.77	86.95	84.40	86.93	86.93	3.59%	224,923
Mar 30, 2026	85.47	85.49	83.50	83.92	83.92	-0.82%	533,225
Mar 27, 2026	84.90	85.52	84.25	84.62	84.62	-0.46%	96,704
Mar 26, 2026	86.29	86.71	85.00	85.01	85.01	-3.11%	122,934
Mar 25, 2026	88.40	88.40	87.53	87.74	87.41	1.43%	116,968
Mar 24, 2026	85.60	87.02	85.60	86.51	86.18	-0.57%	105,717
Mar 23, 2026	86.33	87.84	85.95	87.00	86.68	2.68%	59,866
Mar 20, 2026	87.40	87.40	84.37	84.73	84.41	-3.48%	95,557
Mar 19, 2026	86.55	88.69	86.00	87.79	87.46	-0.36%	207,057
Mar 18, 2026	89.17	89.76	88.09	88.10	87.77	-1.50%	186,787
Mar 17, 2026	89.67	90.12	89.26	89.44	89.11	0.67%	70,940
Mar 16, 2026	88.25	89.06	88.05	88.84	88.51	2.20%	67,961
Mar 13, 2026	88.65	88.84	86.85	86.93	86.61	-1.34%	175,785
Mar 12, 2026	89.35	89.35	87.76	88.11	87.78	-2.33%	111,583
Mar 11, 2026	89.71	90.39	89.51	90.22	89.88	0.61%	156,384
Mar 10, 2026	90.26	91.60	89.09	89.67	89.33	0.15%	230,965
Mar 9, 2026	87.12	89.73	86.14	89.53	89.20	1.00%	100,299
Mar 6, 2026	87.45	89.34	87.34	88.64	88.31	-0.98%	137,486
Mar 5, 2026	90.84	91.00	88.36	89.52	89.19	-3.08%	107,334
Mar 4, 2026	91.16	92.92	91.03	92.36	92.02	0.91%	166,042
Mar 3, 2026	90.91	92.33	88.89	91.53	91.19	-4.76%	123,180
Mar 2, 2026	95.36	96.37	95.00	96.10	95.74	-1.21%	108,688
Feb 27, 2026	97.01	97.51	96.85	97.28	96.92	0.20%	163,177
Feb 26, 2026	97.11	97.16	95.78	97.08	96.72	-0.08%	210,948
Feb 25, 2026	97.14	97.47	96.68	97.16	96.80	1.45%	188,414
Feb 24, 2026	94.97	95.99	94.63	95.78	95.42	0.59%	119,267
Feb 23, 2026	95.31	95.67	94.90	95.22	94.86	-0.08%	105,773
Feb 20, 2026	94.16	95.31	93.94	95.29	94.94	1.33%	145,708
Feb 19, 2026	93.41	94.04	92.92	94.04	93.69	0.64%	104,117
Feb 18, 2026	93.24	93.90	93.09	93.45	93.10	0.68%	283,644
Feb 17, 2026	92.72	93.13	91.64	92.81	92.46	-0.70%	82,858
Feb 13, 2026	92.74	93.68	92.04	93.46	93.11	0.81%	466,215
Feb 12, 2026	94.33	94.35	92.42	92.71	92.36	-1.23%	116,329
Feb 11, 2026	93.59	94.00	92.68	93.86	93.51	1.58%	131,973
Feb 10, 2026	92.56	92.65	92.19	92.40	92.06	0.39%	139,425
Feb 9, 2026	90.77	92.05	90.68	92.05	91.70	2.27%	119,978
Feb 6, 2026	88.95	90.00	88.62	90.00	89.67	2.70%	208,496
Feb 5, 2026	88.03	88.77	87.52	87.63	87.30	-1.66%	116,677
Feb 4, 2026	90.37	90.37	88.30	89.11	88.78	0.25%	169,058
Feb 3, 2026	88.30	89.01	87.93	88.89	88.56	1.92%	94,233
Feb 2, 2026	86.77	87.34	86.47	87.22	86.89	-0.12%	122,390
Jan 30, 2026	88.58	88.75	87.10	87.32	86.99	-2.52%	76,560
Jan 29, 2026	90.52	90.56	88.45	89.58	89.25	0.45%	139,163
Jan 28, 2026	89.21	89.29	88.45	89.18	88.85	0.08%	111,785
Jan 27, 2026	88.52	89.26	88.28	89.11	88.78	1.75%	105,687
Jan 26, 2026	87.94	88.23	87.52	87.58	87.25	0.22%	106,080
Jan 23, 2026	86.61	87.52	86.37	87.39	87.06	0.76%	70,952
Jan 22, 2026	86.49	87.00	86.25	86.73	86.41	0.52%	60,420
Jan 21, 2026	85.72	86.66	85.51	86.28	85.96	1.99%	134,116
Jan 20, 2026	84.59	85.05	84.34	84.60	84.29	-0.12%	154,982
Jan 16, 2026	84.73	84.74	84.05	84.70	84.38	0.40%	61,628
Jan 15, 2026	84.56	84.88	84.30	84.37	84.05	0.24%	260,906
Jan 14, 2026	84.13	84.27	83.73	84.16	83.85	0.72%	105,754
Jan 13, 2026	84.02	84.02	83.33	83.56	83.25	-0.39%	131,432
Jan 12, 2026	83.47	83.96	83.34	83.89	83.57	0.96%	50,522
Jan 9, 2026	82.56	83.19	82.56	83.09	82.78	1.35%	220,393
Jan 8, 2026	81.87	82.03	81.54	81.99	81.68	0.14%	74,014
Jan 7, 2026	82.11	82.11	81.54	81.87	81.57	-0.15%	145,204
Jan 6, 2026	81.63	82.06	81.61	81.99	81.68	0.49%	78,361
Jan 5, 2026	80.91	81.75	80.78	81.59	81.29	1.45%	109,811
Jan 2, 2026	80.13	80.42	79.75	80.42	80.12	1.22%	109,947
Dec 31, 2025	79.84	79.84	79.26	79.45	79.15	-0.60%	59,774
Dec 30, 2025	80.01	80.32	79.80	79.93	79.63	0.20%	82,531
Dec 29, 2025	79.77	79.96	79.50	79.77	79.47	-0.19%	53,261
Dec 26, 2025	79.71	80.02	79.51	79.92	79.62	-0.09%	27,315
Dec 24, 2025	80.07	80.13	79.81	80.00	79.70	0.22%	21,381
Dec 23, 2025	79.81	79.91	79.39	79.82	79.52	0.50%	69,872
Dec 22, 2025	79.16	79.59	79.16	79.43	79.13	0.73%	43,896
Dec 19, 2025	78.57	79.20	78.57	78.85	78.56	1.06%	35,163
Dec 18, 2025	78.20	78.53	77.91	78.02	77.73	0.50%	41,538
Dec 17, 2025	78.10	78.41	77.46	77.63	77.34	-1.04%	36,476
Dec 16, 2025	78.65	78.65	78.20	78.45	78.16	-0.86%	43,604
Dec 15, 2025	79.51	79.51	78.98	79.13	78.84	0.49%	41,503
Dec 12, 2025	79.54	79.69	78.44	78.74	78.45	-2.03%	40,619
Dec 11, 2025	80.06	80.63	79.79	80.38	78.97	0.28%	45,001
Dec 10, 2025	79.27	80.27	79.21	80.15	78.75	1.07%	49,449
Dec 9, 2025	79.19	79.55	79.00	79.30	77.91	0.29%	49,903
Dec 8, 2025	79.61	79.66	79.01	79.07	77.69	0.05%	70,802
Dec 5, 2025	80.38	80.38	78.81	79.03	77.65	0.38%	58,534
Dec 4, 2025	78.80	78.89	78.58	78.73	77.36	0.18%	58,739
Dec 3, 2025	78.31	78.68	78.22	78.59	77.22	0.62%	60,664