First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
32.39
+1.21 (3.88%)
At close: May 12, 2025, 4:00 PM
32.39
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.19 | 32.59 | 32.04 | 32.39 | 32.39 | 3.88% | 11,765 |
| May 9, 2025 | 31.46 | 31.46 | 31.15 | 31.18 | 31.18 | -1.24% | 3,458 |
| May 8, 2025 | 31.30 | 31.57 | 31.27 | 31.57 | 31.57 | 0.51% | 4,060 |
| May 7, 2025 | 31.54 | 31.54 | 31.00 | 31.41 | 31.41 | -0.51% | 7,192 |
| May 6, 2025 | 31.50 | 31.94 | 31.33 | 31.57 | 31.57 | 0.57% | 41,561 |
| May 5, 2025 | 31.32 | 31.59 | 31.18 | 31.39 | 31.39 | 0.45% | 2,813,614 |
| May 2, 2025 | 31.29 | 31.53 | 31.11 | 31.25 | 31.25 | 2.66% | 30,697 |
| May 1, 2025 | 30.63 | 30.63 | 30.14 | 30.44 | 30.44 | 0.84% | 17,862 |
| Apr 30, 2025 | 29.90 | 30.19 | 29.64 | 30.19 | 30.19 | -0.01% | 36,326 |
| Apr 29, 2025 | 30.03 | 30.37 | 29.97 | 30.19 | 30.19 | -0.23% | 12,806 |
| Apr 28, 2025 | 30.08 | 30.26 | 29.72 | 30.26 | 30.26 | 0.77% | 21,599 |
| Apr 25, 2025 | 29.56 | 30.28 | 29.56 | 30.03 | 30.03 | 0.13% | 15,223 |
| Apr 24, 2025 | 31.06 | 31.06 | 29.57 | 29.99 | 29.99 | 0.91% | 39,418 |
| Apr 23, 2025 | 30.13 | 30.16 | 29.44 | 29.72 | 29.72 | 2.17% | 21,164 |
| Apr 22, 2025 | 28.72 | 29.35 | 28.72 | 29.09 | 29.09 | 3.63% | 7,805 |
| Apr 21, 2025 | 28.36 | 28.36 | 27.70 | 28.07 | 28.07 | -0.81% | 5,545 |
| Apr 17, 2025 | 28.43 | 28.87 | 28.21 | 28.30 | 28.30 | -0.14% | 19,995 |
| Apr 16, 2025 | 27.46 | 28.62 | 27.46 | 28.34 | 28.34 | -1.67% | 5,936 |
| Apr 15, 2025 | 28.66 | 29.05 | 28.66 | 28.82 | 28.82 | -0.72% | 10,261 |
| Apr 14, 2025 | 28.57 | 29.28 | 28.57 | 29.03 | 29.03 | 3.20% | 6,124 |
| Apr 11, 2025 | 28.15 | 28.17 | 27.78 | 28.13 | 28.13 | 1.67% | 4,830 |
| Apr 10, 2025 | 28.75 | 28.75 | 27.23 | 27.67 | 27.67 | -3.01% | 40,321 |
| Apr 9, 2025 | 26.77 | 28.90 | 25.82 | 28.53 | 28.53 | 8.88% | 82,262 |
| Apr 8, 2025 | 27.92 | 27.92 | 26.16 | 26.20 | 26.20 | -2.53% | 156,366 |
| Apr 7, 2025 | 27.29 | 31.00 | 26.45 | 26.88 | 26.88 | -3.79% | 3,002,200 |
| Apr 4, 2025 | 29.49 | 29.49 | 27.24 | 27.94 | 27.94 | -7.85% | 96,216 |
| Apr 3, 2025 | 30.31 | 30.57 | 30.16 | 30.32 | 30.32 | -3.01% | 21,938 |
| Apr 2, 2025 | 31.46 | 31.56 | 31.26 | 31.26 | 31.26 | -0.10% | 2,544 |
| Apr 1, 2025 | 31.04 | 31.50 | 31.04 | 31.29 | 31.29 | 1.03% | 12,461 |
| Mar 31, 2025 | 31.00 | 31.00 | 30.43 | 30.97 | 30.97 | -0.74% | 74,321 |
| Mar 28, 2025 | 31.45 | 31.54 | 31.20 | 31.20 | 31.20 | -3.32% | 23,074 |
| Mar 27, 2025 | 31.80 | 32.32 | 31.80 | 32.27 | 32.27 | 1.45% | 10,797 |
| Mar 26, 2025 | 32.08 | 32.08 | 31.68 | 31.81 | 31.81 | -1.30% | 1,774 |
| Mar 25, 2025 | 32.39 | 32.55 | 32.15 | 32.23 | 32.23 | -0.57% | 4,262 |
| Mar 24, 2025 | 32.43 | 32.48 | 32.26 | 32.42 | 32.42 | 0.89% | 7,963 |
| Mar 21, 2025 | 32.50 | 32.50 | 31.85 | 32.13 | 32.13 | -1.11% | 7,687 |
| Mar 20, 2025 | 32.35 | 32.64 | 31.51 | 32.49 | 32.49 | -2.52% | 25,194 |
| Mar 19, 2025 | 33.12 | 33.35 | 33.04 | 33.33 | 33.33 | 1.36% | 4,325 |
| Mar 18, 2025 | 33.89 | 33.89 | 32.85 | 32.88 | 32.88 | -1.88% | 7,196 |
| Mar 17, 2025 | 31.91 | 33.57 | 31.91 | 33.52 | 33.52 | 2.84% | 9,524 |
| Mar 14, 2025 | 32.41 | 32.61 | 32.41 | 32.59 | 32.59 | 3.00% | 1,309 |
| Mar 13, 2025 | 31.46 | 31.94 | 31.46 | 31.64 | 31.64 | -1.03% | 5,849 |
| Mar 12, 2025 | 32.33 | 32.33 | 31.68 | 31.97 | 31.97 | 0.31% | 43,784 |
| Mar 11, 2025 | 32.23 | 32.23 | 31.38 | 31.87 | 31.87 | 1.56% | 9,136 |
| Mar 10, 2025 | 32.38 | 32.38 | 31.25 | 31.38 | 31.38 | -4.74% | 9,278 |
| Mar 7, 2025 | 33.18 | 33.38 | 32.42 | 32.94 | 32.94 | -0.30% | 37,884 |
| Mar 6, 2025 | 34.06 | 34.06 | 32.75 | 33.04 | 33.04 | -0.57% | 130,743 |
| Mar 5, 2025 | 32.70 | 33.27 | 32.24 | 33.23 | 33.23 | 5.73% | 9,686 |
| Mar 4, 2025 | 30.93 | 31.48 | 30.75 | 31.43 | 31.43 | 0.42% | 13,602 |
| Mar 3, 2025 | 32.54 | 32.54 | 31.03 | 31.30 | 31.30 | -1.57% | 9,021 |