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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	75.03	75.37	75.37	75.41	74.89	199,700
September 29, 2025	75.21	74.88	74.88	75.28	74.88	83,100
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

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