Skip to main content
FDT logo

First Trust Developed Markets ex-US AlphaDEX Fund

FDTNASDAQFirst TrustEquity

$89.11Today:- (-)1Y +17.23%

As of Oct 26, 2026 close

Assets (AUM)
$1.37B
Expense ratio
0.80%
Dividend yield
3.08%
Holdings
318
52-week range
$74.60$101.32
Volume (live)
-
Avg. volume (3M)
125.41K

FDT ETF Historical Prices: First Trust Developed Markets ex-US AlphaDEX Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FDT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FDT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FDT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202689.3089.5189.0089.1189.1171.78K
Oct 23, 202688.0688.7288.0088.5388.5371.06K
Oct 22, 202689.4489.4488.7389.0889.08142.23K
Oct 21, 202690.7490.7490.1190.5590.5560.67K
Oct 20, 202690.0690.7589.8990.4190.4161.41K
Oct 19, 202690.9491.0890.3990.5990.59110.54K
Oct 16, 202691.4891.5890.3890.7990.7971.97K
Oct 15, 202690.3090.9289.9290.8690.8695.33K
Oct 14, 202691.0891.0890.3790.5490.5441.47K
Oct 13, 202691.6592.0391.5891.9091.9055.92K
Oct 12, 202691.7591.7591.3491.4091.4053.59K
Oct 9, 202692.5892.9192.2092.6392.6383.69K
Oct 8, 202692.1792.4991.7692.1292.12112.45K
Oct 7, 202693.1593.3892.8193.1393.13119.00K
Oct 6, 202694.8495.0894.5394.6094.6099.18K
Oct 5, 202694.5894.9893.2794.7194.71104.93K
Oct 2, 202694.5695.0294.0794.8494.84887.67K
Oct 1, 202693.4193.5592.6193.2893.28182.72K
Sep 30, 202694.5594.9293.6793.6993.69335.32K
Sep 29, 202693.8294.0393.3393.7993.7999.89K
Sep 28, 202694.5994.6593.7694.2594.2587.65K
Sep 25, 202695.0795.1894.3494.9894.98197.26K
Sep 24, 202694.3094.6393.5894.2094.2074.96K
Sep 23, 202696.3496.3494.8895.3594.8287.75K
Sep 22, 202696.6497.5396.5297.5096.96100.97K
Sep 21, 202695.8696.5095.7496.3895.8496.77K
Sep 18, 202695.4095.4094.5395.1494.6141.66K
Sep 17, 202696.3496.4896.1096.2695.7260.60K
Sep 16, 202695.4796.1494.2194.7394.20100.45K
Sep 15, 202695.2895.2994.5895.1194.5853.27K
Sep 14, 202695.7696.2195.2195.5995.0658.93K
Sep 11, 202697.8597.8597.1797.3996.8567.25K
Sep 10, 202696.6796.8195.8295.9795.44113.18K
Sep 9, 202698.1098.6397.7297.9897.44243.72K
Sep 8, 202698.3798.3797.6497.9297.3762.78K
Sep 4, 202697.1998.0097.1997.9897.43124.29K
Sep 3, 202696.8597.5796.3397.3696.81177.60K
Sep 2, 202695.4495.8195.2095.7495.2179.20K
Sep 1, 202695.8996.1894.8895.3094.7794.90K
Aug 31, 202696.6296.7395.9896.3895.8447.74K
Aug 28, 202697.0097.4595.9896.2395.6960.98K
Aug 27, 202696.4397.0596.0396.6796.13122.02K
Aug 26, 202696.1496.2995.7896.0395.4984.13K
Aug 25, 202695.9796.5495.6896.3095.7658.67K
Aug 24, 202694.9795.2094.4994.8994.36231.07K
Aug 21, 202695.5295.5395.0895.2494.71406.50K
Aug 20, 202694.4295.0294.0794.5794.0457.95K
Aug 19, 202695.1295.5094.4594.8394.3088.07K
Aug 18, 202695.1395.1393.8193.8493.3264.46K
Aug 17, 202696.1296.7696.0396.1495.6066.30K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Developed Markets ex-US AlphaDEX Fund Historical Prices

What is OHLC data for FDT?

OHLC stands for Open, High, Low, Close - the four key price points for FDT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FDT?

The adjusted close price for FDT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FDT price history go?

FDT historical price data is available from the ETF's inception on Apr 17, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FDT data?

FDT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FDT?

Trading volume for FDT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.