First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
246.67
+9.50 (4.01%)
At close: May 12, 2025, 4:00 PM
246.67
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 246.23 | 246.81 | 243.52 | 246.67 | 246.67 | 4.01% | 453,101 |
| May 9, 2025 | 239.82 | 240.04 | 235.97 | 237.17 | 237.17 | -0.64% | 754,676 |
| May 8, 2025 | 238.41 | 240.74 | 236.89 | 238.70 | 238.70 | 1.23% | 900,512 |
| May 7, 2025 | 236.33 | 237.79 | 233.32 | 235.80 | 235.80 | -0.28% | 983,736 |
| May 6, 2025 | 235.17 | 238.47 | 234.83 | 236.46 | 236.46 | -0.79% | 278,793 |
| May 5, 2025 | 236.18 | 239.77 | 236.09 | 238.34 | 238.34 | -0.21% | 348,234 |
| May 2, 2025 | 236.83 | 240.11 | 236.19 | 238.84 | 238.84 | 1.74% | 338,255 |
| May 1, 2025 | 235.81 | 237.34 | 233.83 | 234.76 | 234.76 | 1.53% | 422,395 |
| Apr 30, 2025 | 226.85 | 231.73 | 224.65 | 231.22 | 231.22 | 0.04% | 772,281 |
| Apr 29, 2025 | 227.96 | 231.65 | 227.96 | 231.13 | 231.13 | 0.95% | 234,876 |
| Apr 28, 2025 | 229.58 | 230.84 | 226.61 | 228.95 | 228.95 | -0.10% | 272,687 |
| Apr 25, 2025 | 227.48 | 229.40 | 226.82 | 229.19 | 229.19 | 1.25% | 416,582 |
| Apr 24, 2025 | 219.55 | 226.74 | 219.55 | 226.37 | 226.37 | 3.58% | 192,700 |
| Apr 23, 2025 | 219.72 | 223.32 | 217.73 | 218.54 | 218.54 | 2.73% | 285,749 |
| Apr 22, 2025 | 208.77 | 214.39 | 208.72 | 212.73 | 212.73 | 3.10% | 200,354 |
| Apr 21, 2025 | 209.50 | 210.37 | 204.20 | 206.33 | 206.33 | -2.64% | 231,585 |
| Apr 17, 2025 | 213.69 | 214.01 | 210.53 | 211.93 | 211.93 | -0.35% | 636,106 |
| Apr 16, 2025 | 213.30 | 216.76 | 209.91 | 212.67 | 212.67 | -1.81% | 278,672 |
| Apr 15, 2025 | 216.20 | 218.52 | 215.60 | 216.59 | 216.59 | 0.40% | 251,374 |
| Apr 14, 2025 | 219.65 | 220.09 | 214.04 | 215.73 | 215.73 | 0.07% | 1,171,389 |
| Apr 11, 2025 | 212.28 | 216.10 | 210.25 | 215.57 | 215.57 | 1.06% | 1,128,351 |
| Apr 10, 2025 | 217.05 | 217.67 | 207.46 | 213.31 | 213.31 | -3.89% | 550,422 |
| Apr 9, 2025 | 199.49 | 223.17 | 198.67 | 221.95 | 221.95 | 10.81% | 678,160 |
| Apr 8, 2025 | 210.48 | 211.95 | 197.60 | 200.29 | 200.29 | -0.95% | 499,926 |
| Apr 7, 2025 | 192.34 | 210.69 | 191.37 | 202.22 | 202.22 | 0.79% | 826,104 |
| Apr 4, 2025 | 204.46 | 206.76 | 199.57 | 200.64 | 200.64 | -5.42% | 482,672 |
| Apr 3, 2025 | 215.39 | 217.16 | 211.37 | 212.14 | 212.14 | -6.34% | 369,366 |
| Apr 2, 2025 | 220.84 | 228.81 | 220.84 | 226.51 | 226.51 | 1.10% | 155,610 |
| Apr 1, 2025 | 221.01 | 224.48 | 219.36 | 224.04 | 224.04 | 0.85% | 362,256 |
| Mar 31, 2025 | 219.01 | 222.57 | 215.68 | 222.15 | 222.15 | -0.55% | 845,026 |
| Mar 28, 2025 | 229.67 | 229.88 | 222.53 | 223.37 | 223.37 | -3.34% | 1,160,889 |
| Mar 27, 2025 | 231.56 | 233.65 | 229.64 | 231.08 | 231.08 | -0.92% | 199,391 |
| Mar 26, 2025 | 238.19 | 238.20 | 232.13 | 233.22 | 233.22 | -2.23% | 204,679 |
| Mar 25, 2025 | 237.62 | 239.59 | 237.48 | 238.54 | 238.54 | 0.90% | 504,021 |
| Mar 24, 2025 | 234.44 | 236.80 | 233.68 | 236.42 | 236.42 | 2.62% | 286,398 |
| Mar 21, 2025 | 226.45 | 230.71 | 225.61 | 230.38 | 230.38 | 0.72% | 369,870 |
| Mar 20, 2025 | 227.63 | 232.41 | 227.31 | 228.73 | 228.73 | -0.36% | 208,060 |
| Mar 19, 2025 | 226.62 | 231.61 | 225.61 | 229.55 | 229.55 | 1.65% | 270,411 |
| Mar 18, 2025 | 228.11 | 228.34 | 223.18 | 225.82 | 225.82 | -1.79% | 199,305 |
| Mar 17, 2025 | 227.87 | 231.64 | 227.83 | 229.93 | 229.93 | 1.04% | 433,254 |
| Mar 14, 2025 | 224.56 | 227.84 | 224.18 | 227.56 | 227.56 | 2.79% | 242,488 |
| Mar 13, 2025 | 227.11 | 227.11 | 220.45 | 221.38 | 221.38 | -2.98% | 446,990 |
| Mar 12, 2025 | 229.99 | 230.99 | 224.96 | 228.17 | 228.17 | 1.32% | 261,618 |
| Mar 11, 2025 | 223.35 | 228.26 | 222.67 | 225.20 | 225.20 | 0.50% | 529,635 |
| Mar 10, 2025 | 229.14 | 229.14 | 221.38 | 224.09 | 224.09 | -4.14% | 2,075,031 |
| Mar 7, 2025 | 233.07 | 235.60 | 226.31 | 233.76 | 233.76 | -0.20% | 557,671 |
| Mar 6, 2025 | 240.12 | 242.39 | 233.54 | 234.24 | 234.24 | -4.16% | 664,703 |
| Mar 5, 2025 | 240.69 | 244.84 | 239.19 | 244.41 | 244.41 | 1.67% | 348,260 |
| Mar 4, 2025 | 238.66 | 243.85 | 234.31 | 240.40 | 240.40 | -0.44% | 261,565 |
| Mar 3, 2025 | 247.80 | 249.08 | 239.91 | 241.47 | 241.47 | -1.97% | 284,350 |