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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	80.07	80	80	80.08	79.81	21,374
December 23, 2025	79.81	79.82	79.82	79.91	79.39	69,900
December 22, 2025	79.16	79.43	79.43	79.59	79.16	43,900
December 19, 2025	78.57	78.85	78.85	79.2	78.57	35,200
December 18, 2025	78.2	78.02	78.02	78.53	77.91	41,538
December 17, 2025	78.1	77.63	77.63	78.41	77.46	36,500
December 16, 2025	78.65	78.45	78.45	78.65	78.2	43,604
December 15, 2025	79.51	79.13	79.13	79.51	78.98	41,503
December 12, 2025	79.54	78.74	78.74	79.69	78.44	40,619
December 11, 2025	80.06	80.38	79.27	80.63	79.79	45,001
December 10, 2025	79.27	80.15	80.15	80.27	79.21	49,449
December 09, 2025	79.19	79.3	79.3	79.55	79	49,903
December 08, 2025	79.61	79.07	79.07	79.66	79.01	70,802
December 05, 2025	80.38	79.03	79.03	80.38	78.81	58,534
December 04, 2025	78.8	78.73	78.73	78.89	78.58	58,739
December 03, 2025	78.31	78.59	78.59	78.68	78.22	60,700
December 02, 2025	78.59	78.1	78.1	78.59	77.77	125,070
December 01, 2025	78.7	78.07	78.07	78.7	77.96	136,300
November 28, 2025	78.4	78.67	78.67	78.87	78.31	100,600
November 26, 2025	77.84	78.31	78.31	78.47	77.31	330,547
November 25, 2025	76.68	77.11	77.11	77.23	75.37	252,233
November 24, 2025	75.46	76.51	76.51	76.51	75.46	26,941
November 21, 2025	75.17	75.61	75.61	75.99	74.6	23,742
November 20, 2025	76.72	74.89	74.89	77	74.89	30,400
November 19, 2025	75.93	76.16	76.16	76.54	75.71	21,348
November 18, 2025	75.82	76.13	76.13	76.43	75.66	16,700
November 17, 2025	77.48	77.07	77.07	77.88	76.8	38,700
November 14, 2025	77.48	78.01	78.01	78.25	76.95	34,207
November 13, 2025	78.91	77.79	77.79	79	77.62	83,802
November 12, 2025	78.1	78.43	78.43	78.6	78.02	28,100
November 11, 2025	77.67	77.74	77.74	78.49	77.43	66,200
November 10, 2025	77.16	77.81	77.81	78.04	77.16	65,642
November 07, 2025	76.12	76.48	76.48	76.58	75.61	110,200
November 06, 2025	76.67	76.41	76.41	76.94	76.18	27,900
November 05, 2025	76.04	76.62	76.62	76.8	76.04	60,600
November 04, 2025	76.61	76.11	76.11	76.76	75.83	35,200
November 03, 2025	77.27	77.35	77.35	77.51	77.18	64,600
October 31, 2025	77.22	77.15	77.15	77.42	76.64	89,100
October 30, 2025	76.72	77.12	77.12	77.38	76.72	18,743
October 29, 2025	77.57	77.24	77.24	77.96	76.73	97,300
October 28, 2025	76.77	77.1	77.1	77.43	76.52	22,119
October 27, 2025	77.18	77.07	77.07	77.23	76.78	22,747
October 24, 2025	76.6	76.33	76.33	76.61	76.03	15,918
October 23, 2025	75.67	76.11	76.11	76.38	75.67	22,200
October 22, 2025	75.24	75.27	75.27	75.66	75.05	18,429
October 21, 2025	75.57	74.81	74.81	75.57	74.68	40,600
October 20, 2025	75.84	76.23	76.23	76.39	75.71	15,200
October 17, 2025	75.6	75.32	75.32	75.62	74.9	18,600
October 16, 2025	75.99	76	76	76.37	75.76	24,947
October 15, 2025	75.38	75.41	75.41	75.69	74.96	18,000
October 14, 2025	73.87	74.71	74.71	75.21	73.8	28,000
October 13, 2025	74.36	74.59	74.59	74.78	74.22	25,622
October 10, 2025	75	73.59	73.59	75.27	73.51	52,814
October 09, 2025	76.2	75.54	75.54	76.51	75.29	33,703
October 08, 2025	75.84	76.14	76.14	76.22	75.8	33,300
October 07, 2025	76.18	75.56	75.56	76.34	75.52	47,601
October 06, 2025	76.47	76.36	76.36	76.61	76.3	32,514
October 03, 2025	76.36	76.33	76.33	76.54	76.15	41,809
October 02, 2025	76.15	75.85	75.85	76.15	75.29	29,341
October 01, 2025	75.57	75.8	75.8	76.02	75.57	52,800

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