Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
249.48
+3.03 (1.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024243.94251.78243.25249.48249.481.23%485,090
Dec 19, 2024249.19250.09246.32246.45246.450.37%625,105
Dec 18, 2024255.87256.03245.00245.53245.53-4.08%263,097
Dec 17, 2024256.39257.44255.43255.98255.98-0.49%301,572
Dec 16, 2024254.91257.87254.91257.24257.241.21%239,478
Dec 13, 2024256.39256.78253.44254.16254.16-0.71%1,369,390
Dec 12, 2024256.18257.52255.57255.97255.97-0.26%1,024,044
Dec 11, 2024253.22257.59253.22256.63256.632.02%117,046
Dec 10, 2024253.24254.66250.44251.56251.56-0.36%381,024
Dec 9, 2024255.85256.24251.70252.46252.46-1.15%216,084
Dec 6, 2024253.00255.73252.78255.40255.401.45%413,091
Dec 5, 2024252.24253.06251.47251.74251.74-0.39%206,831
Dec 4, 2024248.95252.92248.95252.72252.722.86%287,378
Dec 3, 2024243.37245.92242.93245.69245.690.60%322,559
Dec 2, 2024242.99244.87242.54244.22244.220.92%260,089
Nov 29, 2024241.67242.81241.46241.99241.990.17%1,250,344
Nov 27, 2024242.74242.74239.84241.57241.57-0.86%297,939
Nov 26, 2024242.08244.21242.08243.66243.660.72%441,840
Nov 25, 2024243.18244.16240.98241.93241.930.53%362,408
Nov 22, 2024239.17241.14239.00240.66240.660.93%198,286
Nov 21, 2024237.64239.23235.51238.44238.441.51%192,913
Nov 20, 2024234.68235.12231.86234.89234.890.31%210,700
Nov 19, 2024229.80234.32229.26234.16234.161.17%280,598
Nov 18, 2024231.41232.53230.63231.46231.460.29%412,372
Nov 15, 2024234.29234.29230.00230.78230.78-2.41%468,566
Nov 14, 2024238.76239.05236.34236.48236.48-1.11%335,365
Nov 13, 2024238.30240.82238.30239.13239.130.34%277,334
Nov 12, 2024237.21239.15237.21238.32238.320.22%372,116
Nov 11, 2024234.64237.85234.64237.79237.791.79%419,805
Nov 8, 2024233.31233.86232.50233.61233.61-0.81%618,967
Nov 7, 2024232.47236.29232.47235.51235.511.72%1,207,600
Nov 6, 2024228.64231.65227.93231.52231.523.04%1,140,132
Nov 5, 2024222.25224.80222.25224.68224.681.28%306,777
Nov 4, 2024221.68222.55220.33221.83221.83-0.09%766,284
Nov 1, 2024220.92223.41220.41222.03222.031.16%974,982
Oct 31, 2024221.98222.70219.30219.48219.48-0.97%652,378
Oct 30, 2024222.84223.88221.41221.62221.620.04%387,431
Oct 29, 2024218.34221.81218.16221.53221.531.30%478,534
Oct 28, 2024220.01220.22218.60218.69218.690.35%1,216,576
Oct 25, 2024218.21220.03217.54217.92217.920.45%140,088
Oct 24, 2024216.59217.38216.00216.95216.950.56%263,700
Oct 23, 2024218.64219.14214.84215.75215.75-1.56%198,134
Oct 22, 2024218.21219.93218.17219.17219.17-0.25%144,038
Oct 21, 2024218.84220.03218.13219.71219.71-0.02%162,602
Oct 18, 2024219.28220.19218.90219.75219.751.12%147,806
Oct 17, 2024218.87219.06216.77217.31217.31-0.26%235,936
Oct 16, 2024217.34218.00216.33217.88217.880.17%523,074
Oct 15, 2024218.79218.84216.45217.52217.52-0.68%156,911
Oct 14, 2024219.82220.27218.72219.02219.020.05%200,496
Oct 11, 2024217.79219.65217.77218.92218.920.55%1,347,827
Oct 10, 2024216.13218.10216.13217.73217.730.38%317,066
Oct 9, 2024214.70217.12214.70216.90216.900.84%186,816
Oct 8, 2024212.71215.22212.71215.10215.101.41%179,453
Oct 7, 2024214.27214.80211.72212.11212.11-1.48%188,691
Oct 4, 2024213.43215.37212.18215.29215.292.05%195,205
Oct 3, 2024209.69211.22209.36210.96210.96-0.10%150,125
Oct 2, 2024210.13211.53209.44211.17211.170.32%122,318
Oct 1, 2024212.64212.85208.71210.50210.50-0.63%275,751
Sep 30, 2024210.90212.01209.97211.83211.830.12%667,350
Sep 27, 2024212.95212.95211.25211.57211.57-0.40%152,258
Sep 26, 2024214.33214.33211.13212.42212.420.12%270,912
Sep 25, 2024212.34213.46212.12212.16212.16-0.15%130,890
Sep 24, 2024211.77212.48209.72212.48212.480.84%168,193
Sep 23, 2024211.13211.52210.43210.72210.720.34%220,663
Sep 20, 2024209.35210.17207.73210.01210.010.35%815,102
Sep 19, 2024208.48210.11207.48209.28209.282.69%401,049
Sep 18, 2024204.02206.03202.80203.80203.80-0.09%201,635
Sep 17, 2024204.44205.58202.99203.98203.980.43%144,774
Sep 16, 2024201.42203.24201.10203.11203.110.60%188,058
Sep 13, 2024200.99202.96200.99201.89201.890.42%238,798
Sep 12, 2024199.36201.39199.00201.04201.041.27%248,038
Sep 11, 2024195.65198.85192.75198.51198.511.56%134,706
Sep 10, 2024195.86196.48193.31195.47195.470.27%162,748
Sep 9, 2024194.76196.25193.92194.95194.950.95%174,952
Sep 6, 2024198.23198.99192.56193.11193.11-2.44%223,580
Sep 5, 2024196.74198.96196.62197.94197.940.28%203,514
Sep 4, 2024196.54198.90196.20197.39197.39-0.33%259,880
Sep 3, 2024201.67202.59196.94198.04198.04-2.40%188,457
Aug 30, 2024202.58203.07200.88202.90202.900.74%355,193
Aug 29, 2024201.76204.02200.99201.41201.410.84%156,061
Aug 28, 2024201.68202.12198.30199.74199.74-1.22%123,358
Aug 27, 2024201.29203.33201.05202.21202.21-0.13%237,002
Aug 26, 2024203.19203.88201.79202.47202.47-0.27%178,112
Aug 23, 2024202.98203.60201.61203.01203.011.21%234,824
Aug 22, 2024203.09203.99200.32200.58200.58-1.27%146,395
Aug 21, 2024201.63203.30201.31203.17203.170.80%129,807
Aug 20, 2024201.30202.53200.72201.56201.560.05%103,228
Aug 19, 2024199.22201.48198.96201.46201.461.27%184,651
Aug 16, 2024197.93199.73197.89198.94198.940.12%205,323
Aug 15, 2024196.80198.78196.80198.71198.712.41%468,213
Aug 14, 2024194.21195.07192.75194.03194.030.01%194,739
Aug 13, 2024190.65194.23190.65194.02194.022.37%240,757
Aug 12, 2024191.15191.30189.07189.52189.52-0.57%371,753
Aug 9, 2024188.80190.90188.80190.61190.610.78%182,965
Aug 8, 2024186.78189.56185.60189.13189.132.77%670,837
Aug 7, 2024187.54189.72183.85184.03184.03-0.99%586,277
Aug 6, 2024184.66188.45183.56185.87185.871.19%569,810
Aug 5, 2024177.77185.80177.20183.68183.68-2.61%1,703,028
Aug 2, 2024190.09190.36186.32188.61188.61-3.88%764,296
Aug 1, 2024201.01202.99194.78196.23196.23-1.23%475,952