First Trust Developed Markets Ex-US AlphaDEX Fund - FDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	74.43	74.71	74.71	74.79	74.42	19,900
September 25, 2025	74.59	74.25	74.25	74.59	73.84	39,800
September 24, 2025	75.33	75.21	74.8	75.52	75.12	40,300
September 23, 2025	75.7	75.41	75	75.8	75.31	31,833
September 22, 2025	75.24	75.6	75.19	75.66	75.04	89,442
September 19, 2025	75.06	75.28	75.28	75.35	75.01	27,500
September 18, 2025	75.08	75.38	75.38	75.58	74.8	66,202
September 17, 2025	75.58	75.3	75.3	77.04	73.84	27,400
September 16, 2025	76.18	76.05	76.05	76.19	75.61	49,500
September 15, 2025	75.65	75.9	75.9	76.13	75.65	20,500
September 12, 2025	75.32	75.41	75.41	75.56	75.16	26,000
September 11, 2025	75.23	75.78	75.78	75.83	75.23	20,400
September 10, 2025	74.85	74.75	74.75	74.98	74.65	35,844
September 09, 2025	74.31	74.38	74.38	74.45	74.21	23,500
September 08, 2025	74.19	74.48	74.48	74.64	74.16	23,445
September 05, 2025	73.95	73.57	73.57	74.03	73.32	32,200
September 04, 2025	73.08	73.21	73.21	73.31	72.85	21,800
September 03, 2025	72.74	72.9	72.9	72.97	72.47	98,400
September 02, 2025	72.14	72.77	72.77	72.81	71.94	62,400
August 29, 2025	73.05	72.87	72.87	73.06	72.73	16,900
August 28, 2025	73.31	73.35	73.35	73.54	73.08	14,244
August 27, 2025	72.56	72.87	72.87	72.93	72.21	35,300
August 26, 2025	72.93	73.24	73.24	73.34	72.83	24,300
August 25, 2025	73.81	73.34	73.34	73.93	73.27	28,100
August 22, 2025	73.3	74.15	74.15	74.35	73.11	30,800
August 21, 2025	72.8	72.87	72.87	73.04	72.74	26,740
August 20, 2025	72.58	72.82	72.82	73.07	72.58	44,146
August 19, 2025	73.26	72.97	72.97	73.45	72.75	57,396
August 18, 2025	73.35	73.55	73.45	73.7	73.17	53,397
August 15, 2025	73.56	73.58	73.58	73.81	73.33	25,931
August 14, 2025	73.15	73.32	73.32	73.54	72.84	25,800
August 13, 2025	73.42	73.48	73.48	73.59	73.29	36,100
August 12, 2025	72.54	73.19	73.19	73.23	72.54	18,732
August 11, 2025	72.18	72.27	72.27	72.44	71.99	31,913
August 08, 2025	72.29	72.49	72.49	72.62	72.29	61,100
August 07, 2025	72.26	72.14	72.14	72.31	71.73	104,721
August 06, 2025	71.36	71.6	71.6	71.72	71.15	25,433
August 05, 2025	70.75	70.73	70.73	70.8	70.34	59,892
August 04, 2025	71.19	70.53	70.53	71.19	70.27	86,346
August 01, 2025	70.54	69.47	69.47	70.54	69.02	31,100
July 31, 2025	69.74	69.54	69.54	69.82	69.42	22,612
July 30, 2025	70.17	69.72	69.72	70.51	69.57	15,805
July 29, 2025	70.6	70.22	70.22	71.19	70.06	34,422
July 28, 2025	70.46	69.85	69.85	70.46	69.75	24,000
July 25, 2025	70.76	71.01	71.01	74.58	70.44	31,300
July 24, 2025	71.49	71.03	71.03	71.55	71.02	87,900
July 23, 2025	70.76	71.55	71.55	72.91	70.55	105,803
July 22, 2025	69.5	69.99	69.99	70.1	69.16	20,230
July 21, 2025	69.06	69.39	69.39	69.86	69.04	25,500
July 18, 2025	69.12	68.61	68.61	69.34	68.47	21,225
July 17, 2025	68.6	68.87	68.87	69	68.27	86,700
July 16, 2025	68.59	68.71	68.71	68.78	68.17	25,563
July 15, 2025	69.32	68.44	68.44	69.32	68.42	33,300
July 14, 2025	69.2	69.28	69.28	69.49	68.76	25,347
July 11, 2025	69.21	69.03	69.03	69.3	68.64	23,700
July 10, 2025	69.56	69.48	69.48	69.73	69.25	22,500
July 09, 2025	69.29	69.5	69.5	69.67	69	47,400
July 08, 2025	68.79	68.98	68.98	69.02	68.56	26,419
July 07, 2025	68.57	68.09	68.09	68.66	67.84	68,300
July 03, 2025	68.7	68.88	68.88	69.08	68.16	32,600

First Trust Developed Markets Ex-US AlphaDEX Fund (FDT) NASDAQ