Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
271.13
-0.62 (-0.23%)
Aug 14, 2025, 10:12 AM - Market open

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025272.61272.63270.68271.75271.750.08%318,757
Aug 12, 2025269.32271.91268.33271.54271.541.11%364,602
Aug 11, 2025270.25271.25268.07268.56268.56-0.82%217,043
Aug 8, 2025271.73272.48269.69270.78270.78-0.33%198,861
Aug 7, 2025275.92277.09268.93271.67271.67-0.88%916,829
Aug 6, 2025269.39274.07269.33274.07274.072.69%923,995
Aug 5, 2025270.00271.18266.61266.88266.88-1.03%1,411,408
Aug 4, 2025266.68269.68266.68269.65269.651.86%606,925
Aug 1, 2025268.15268.15263.61264.73264.73-3.32%1,422,010
Jul 31, 2025277.44277.92273.21273.83273.831.12%362,806
Jul 30, 2025270.50272.06269.56270.79270.790.25%182,894
Jul 29, 2025272.58273.13269.59270.11270.11-0.97%400,447
Jul 28, 2025273.14273.62271.62272.75272.750.12%210,042
Jul 25, 2025271.54273.30271.20272.41272.410.62%109,803
Jul 24, 2025271.58272.13270.25270.73270.730.25%123,977
Jul 23, 2025269.79270.39268.59270.05270.050.37%297,705
Jul 22, 2025270.51270.66267.38269.05269.05-0.46%141,414
Jul 21, 2025268.62271.21268.54270.28270.280.65%215,556
Jul 18, 2025268.46268.54266.26268.54268.540.18%401,331
Jul 17, 2025265.80268.21265.80268.05268.050.90%379,067
Jul 16, 2025266.23266.42263.53265.65265.650.09%254,897
Jul 15, 2025267.20267.50265.42265.42265.42-0.51%559,749
Jul 14, 2025264.08267.60264.08266.78266.781.03%223,765
Jul 11, 2025265.61265.80264.00264.06264.06-0.73%571,429
Jul 10, 2025269.16269.16264.93266.00266.00-1.30%351,744
Jul 9, 2025268.45269.81267.83269.51269.510.88%179,444
Jul 8, 2025269.52269.52266.19267.17267.17-0.77%259,626
Jul 7, 2025268.33269.56267.76269.25269.250.09%138,113
Jul 3, 2025267.65269.82267.64269.02269.021.18%698,373
Jul 2, 2025265.00266.16264.18265.89265.890.01%189,240
Jul 1, 2025268.49268.97264.09265.87265.87-1.28%325,486
Jun 30, 2025269.56270.00268.28269.33269.330.78%112,548
Jun 27, 2025265.28267.68264.17267.25267.251.09%228,386
Jun 26, 2025261.41264.64260.35264.37264.371.55%229,342
Jun 25, 2025262.19262.90259.88260.34260.34-0.28%251,548
Jun 24, 2025259.51261.74259.04261.07261.071.75%288,454
Jun 23, 2025254.07256.68251.71256.59256.591.17%166,607
Jun 20, 2025257.28258.10253.27253.63253.63-0.83%115,273
Jun 18, 2025256.80257.97255.67255.74255.74-0.29%226,300
Jun 17, 2025257.00258.63256.19256.48256.48-0.73%141,511
Jun 16, 2025256.22258.36256.21258.36258.361.68%112,875
Jun 13, 2025254.48257.00253.47254.10254.10-1.54%190,420
Jun 12, 2025257.61259.71257.54258.07258.07-0.28%202,556
Jun 11, 2025260.00260.56258.08258.80258.80-0.37%148,986
Jun 10, 2025261.02261.46257.73259.76259.76-0.25%199,316
Jun 9, 2025261.43261.70259.77260.42260.42-0.15%139,221
Jun 6, 2025260.43261.41259.35260.81260.811.24%266,967
Jun 5, 2025258.00260.09256.77257.62257.620.32%447,208
Jun 4, 2025254.91257.18254.60256.80256.801.00%284,420
Jun 3, 2025253.16254.99251.91254.25254.250.46%339,963