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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.16	95.29	95.29	95.31	93.94	145,708
February 19, 2026	93.41	94.04	94.04	94.04	92.92	104,117
February 18, 2026	93.24	93.45	93.45	93.9	93.09	283,644
February 17, 2026	92.72	92.81	92.81	93.13	91.64	82,900
February 13, 2026	92.74	93.46	93.46	93.68	92.04	466,215
February 12, 2026	94.33	92.71	92.71	94.35	92.42	116,329
February 11, 2026	93.59	93.86	93.86	94	92.68	131,973
February 10, 2026	92.56	92.4	92.4	92.65	92.19	139,425
February 09, 2026	90.77	92.05	92.05	92.05	90.68	120,000
February 06, 2026	88.95	90	90	90	88.62	208,500
February 05, 2026	88.03	87.63	87.63	88.77	87.52	116,677
February 04, 2026	90.37	89.11	89.11	90.37	88.3	169,100
February 03, 2026	88.3	88.89	88.89	89.01	87.93	94,233
February 02, 2026	86.77	87.22	87.22	87.34	86.47	122,390
January 30, 2026	88.58	87.32	87.32	88.75	87.1	76,600
January 29, 2026	90.52	89.58	89.58	90.56	88.45	139,163
January 28, 2026	89.21	89.18	89.18	89.29	88.45	111,800
January 27, 2026	88.52	89.11	89.11	89.26	88.28	105,700
January 26, 2026	87.94	87.58	87.58	88.23	87.52	106,100
January 23, 2026	86.61	87.37	87.37	87.52	86.37	70,873
January 22, 2026	86.49	86.73	86.73	87	86.25	60,420
January 21, 2026	85.72	86.28	86.28	86.66	85.51	134,116
January 20, 2026	84.59	84.6	84.6	85.05	84.34	155,000
January 16, 2026	84.73	84.7	84.7	84.74	84.05	61,628
January 15, 2026	84.56	84.37	84.37	84.88	84.3	260,906
January 14, 2026	84.13	84.16	84.16	84.27	83.73	105,800
January 13, 2026	84.02	83.56	83.56	84.02	83.33	131,432
January 12, 2026	83.47	83.89	83.89	83.96	83.33	50,522
January 09, 2026	82.56	83.09	83.09	83.19	82.56	220,400
January 08, 2026	81.86	81.98	81.98	82.03	81.54	58,589
January 07, 2026	82.11	81.87	81.87	82.11	81.49	145,194
January 06, 2026	81.63	81.99	81.99	82.06	81.61	78,400
January 05, 2026	80.91	81.59	81.59	81.75	80.78	109,811
January 02, 2026	80.13	80.42	80.42	80.42	79.75	109,947
December 31, 2025	79.84	79.45	79.45	79.84	79.26	59,800
December 30, 2025	80.01	79.93	79.93	80.32	79.8	82,531
December 29, 2025	79.77	79.77	79.77	79.96	79.5	53,300
December 26, 2025	79.71	79.92	79.92	80.02	79.51	27,315
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

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