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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	69.83	68.91	68.91	69.83	68.07	25,100
July 01, 2025	68.47	68.6	68.6	68.88	67.95	116,200
June 30, 2025	67.39	68.76	68.76	68.94	67.39	167,532
June 27, 2025	69.94	68.28	68.28	69.94	67.92	137,028
June 26, 2025	67.94	68.25	68.25	68.37	67.86	51,900
June 25, 2025	68.28	68.36	67.38	68.38	68.03	14,349
June 24, 2025	68.29	68.51	68.51	68.57	68.02	16,858
June 23, 2025	66.97	67.72	67.72	69.96	66.82	27,150
June 20, 2025	67.52	67.16	67.16	69.01	67.06	60,229
June 18, 2025	67.59	67.73	67.73	68.1	67.48	40,400
June 17, 2025	68.6	67.54	67.54	68.6	67.23	62,700
June 16, 2025	69.04	68.31	68.31	69.04	68.13	22,905
June 13, 2025	67.07	67.5	67.5	67.79	67.07	73,320
June 12, 2025	67.58	67.77	67.77	67.9	67.56	16,817
June 11, 2025	67.15	67.05	67.05	67.35	66.99	82,000
June 10, 2025	67.07	66.84	66.84	67.18	66.5	24,000
June 09, 2025	67.06	67.07	67.07	67.2	66.72	13,520
June 06, 2025	67.17	67.16	67.16	67.23	66.93	19,100
June 05, 2025	67.72	67.08	67.08	67.72	66.98	13,048
June 04, 2025	67.9	66.76	66.76	67.9	66.52	14,212
June 03, 2025	66.33	66.51	66.51	66.63	66.16	27,400
June 02, 2025	66.16	66.83	66.83	66.83	66.12	38,615
May 30, 2025	65.98	65.48	65.48	65.98	65.46	18,527
May 29, 2025	65.84	65.77	65.77	66.06	65.06	11,000
May 28, 2025	65.72	65.47	65.47	65.72	63.1	28,605
May 27, 2025	66.16	65.94	65.94	66.16	65.74	17,400
May 23, 2025	64.08	64.91	64.82	65.04	64.08	16,092
May 22, 2025	64.45	64.55	64.55	64.8	64.22	23,445

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