Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
261.07
+4.48 (1.75%)
Jun 24, 2025, 4:00 PM - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025259.51261.74259.04261.07261.071.75%288,354
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
Jun 2, 2025249.59253.27248.73253.09253.090.75%383,010
May 30, 2025249.13251.63246.79251.20251.200.65%452,289
May 29, 2025252.66252.86247.87249.57249.57-0.54%170,010
May 28, 2025251.73253.24250.68250.93250.93-0.32%420,226
May 27, 2025250.00252.24249.13251.74251.741.69%527,177
May 23, 2025246.02248.98245.97247.55247.55-1.48%745,719
May 22, 2025249.89252.77249.60251.27251.270.78%233,226
May 21, 2025249.22253.33248.51249.33249.33-0.91%317,258
May 20, 2025251.85251.99250.00251.63251.63-0.63%389,426
May 19, 2025249.69253.42249.69253.22253.22-0.04%355,611
May 16, 2025252.92253.63251.61253.31253.310.70%938,497
May 15, 2025251.02253.08250.05251.55251.55-0.28%587,508
May 14, 2025251.43253.10250.89252.26252.260.63%629,371
May 13, 2025247.45252.18247.29250.68250.681.63%361,331
May 12, 2025246.23246.81243.52246.67246.674.01%453,101
May 9, 2025239.82240.04235.97237.17237.17-0.64%754,676
May 8, 2025238.41240.74236.89238.70238.701.23%900,512
May 7, 2025236.33237.79233.32235.80235.80-0.28%983,736
May 6, 2025235.17238.47234.83236.46236.46-0.79%278,793
May 5, 2025236.18239.77236.09238.34238.34-0.21%348,234
May 2, 2025236.83240.11236.19238.84238.841.74%338,255
May 1, 2025235.81237.34233.83234.76234.761.53%422,395
Apr 30, 2025226.85231.73224.65231.22231.220.04%772,281
Apr 29, 2025227.96231.65227.96231.13231.130.95%234,876
Apr 28, 2025229.58230.84226.61228.95228.95-0.10%272,687
Apr 25, 2025227.48229.40226.82229.19229.191.25%416,582
Apr 24, 2025219.55226.74219.55226.37226.373.58%192,700
Apr 23, 2025219.72223.32217.73218.54218.542.73%285,749
Apr 22, 2025208.77214.39208.72212.73212.733.10%200,354
Apr 21, 2025209.50210.37204.20206.33206.33-2.64%231,585
Apr 17, 2025213.69214.01210.53211.93211.93-0.35%636,106
Apr 16, 2025213.30216.76209.91212.67212.67-1.81%278,672
Apr 15, 2025216.20218.52215.60216.59216.590.40%251,374
Apr 14, 2025219.65220.09214.04215.73215.730.07%1,171,389
Apr 11, 2025212.28216.10210.25215.57215.571.06%1,128,351