First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
265.42
-1.36 (-0.51%)
Jul 15, 2025, 4:00 PM - Market closed
FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 267.20 | 267.50 | 265.42 | 265.42 | 265.42 | -0.51% | 559,749 |
| Jul 14, 2025 | 264.08 | 267.60 | 264.08 | 266.78 | 266.78 | 1.03% | 223,765 |
| Jul 11, 2025 | 265.61 | 265.80 | 264.00 | 264.06 | 264.06 | -0.73% | 571,429 |
| Jul 10, 2025 | 269.16 | 269.16 | 264.93 | 266.00 | 266.00 | -1.30% | 351,744 |
| Jul 9, 2025 | 268.45 | 269.81 | 267.83 | 269.51 | 269.51 | 0.88% | 179,444 |
| Jul 8, 2025 | 269.52 | 269.52 | 266.19 | 267.17 | 267.17 | -0.77% | 259,626 |
| Jul 7, 2025 | 268.33 | 269.56 | 267.76 | 269.25 | 269.25 | 0.09% | 138,113 |
| Jul 3, 2025 | 267.65 | 269.82 | 267.64 | 269.02 | 269.02 | 1.18% | 698,373 |
| Jul 2, 2025 | 265.00 | 266.16 | 264.18 | 265.89 | 265.89 | 0.01% | 189,240 |
| Jul 1, 2025 | 268.49 | 268.97 | 264.09 | 265.87 | 265.87 | -1.28% | 325,486 |
| Jun 30, 2025 | 269.56 | 270.00 | 268.28 | 269.33 | 269.33 | 0.78% | 112,548 |
| Jun 27, 2025 | 265.28 | 267.68 | 264.17 | 267.25 | 267.25 | 1.09% | 228,386 |
| Jun 26, 2025 | 261.41 | 264.64 | 260.35 | 264.37 | 264.37 | 1.55% | 229,342 |
| Jun 25, 2025 | 262.19 | 262.90 | 259.88 | 260.34 | 260.34 | -0.28% | 251,548 |
| Jun 24, 2025 | 259.51 | 261.74 | 259.04 | 261.07 | 261.07 | 1.75% | 288,454 |
| Jun 23, 2025 | 254.07 | 256.68 | 251.71 | 256.59 | 256.59 | 1.17% | 166,607 |
| Jun 20, 2025 | 257.28 | 258.10 | 253.27 | 253.63 | 253.63 | -0.83% | 115,273 |
| Jun 18, 2025 | 256.80 | 257.97 | 255.67 | 255.74 | 255.74 | -0.29% | 226,300 |
| Jun 17, 2025 | 257.00 | 258.63 | 256.19 | 256.48 | 256.48 | -0.73% | 141,511 |
| Jun 16, 2025 | 256.22 | 258.36 | 256.21 | 258.36 | 258.36 | 1.68% | 112,875 |
| Jun 13, 2025 | 254.48 | 257.00 | 253.47 | 254.10 | 254.10 | -1.54% | 190,420 |
| Jun 12, 2025 | 257.61 | 259.71 | 257.54 | 258.07 | 258.07 | -0.28% | 202,556 |
| Jun 11, 2025 | 260.00 | 260.56 | 258.08 | 258.80 | 258.80 | -0.37% | 148,986 |
| Jun 10, 2025 | 261.02 | 261.46 | 257.73 | 259.76 | 259.76 | -0.25% | 199,316 |
| Jun 9, 2025 | 261.43 | 261.70 | 259.77 | 260.42 | 260.42 | -0.15% | 139,221 |
| Jun 6, 2025 | 260.43 | 261.41 | 259.35 | 260.81 | 260.81 | 1.24% | 266,967 |
| Jun 5, 2025 | 258.00 | 260.09 | 256.77 | 257.62 | 257.62 | 0.32% | 447,208 |
| Jun 4, 2025 | 254.91 | 257.18 | 254.60 | 256.80 | 256.80 | 1.00% | 284,420 |
| Jun 3, 2025 | 253.16 | 254.99 | 251.91 | 254.25 | 254.25 | 0.46% | 339,963 |
| Jun 2, 2025 | 249.59 | 253.27 | 248.73 | 253.09 | 253.09 | 0.75% | 383,010 |
| May 30, 2025 | 249.13 | 251.63 | 246.79 | 251.20 | 251.20 | 0.65% | 452,289 |
| May 29, 2025 | 252.66 | 252.86 | 247.87 | 249.57 | 249.57 | -0.54% | 170,010 |
| May 28, 2025 | 251.73 | 253.24 | 250.68 | 250.93 | 250.93 | -0.32% | 420,226 |
| May 27, 2025 | 250.00 | 252.24 | 249.13 | 251.74 | 251.74 | 1.69% | 527,177 |
| May 23, 2025 | 246.02 | 248.98 | 245.97 | 247.55 | 247.55 | -1.48% | 745,719 |
| May 22, 2025 | 249.89 | 252.77 | 249.60 | 251.27 | 251.27 | 0.78% | 233,226 |
| May 21, 2025 | 249.22 | 253.33 | 248.51 | 249.33 | 249.33 | -0.91% | 317,258 |
| May 20, 2025 | 251.85 | 251.99 | 250.00 | 251.63 | 251.63 | -0.63% | 389,426 |
| May 19, 2025 | 249.69 | 253.42 | 249.69 | 253.22 | 253.22 | -0.04% | 355,611 |
| May 16, 2025 | 252.92 | 253.63 | 251.61 | 253.31 | 253.31 | 0.70% | 938,497 |
| May 15, 2025 | 251.02 | 253.08 | 250.05 | 251.55 | 251.55 | -0.28% | 587,508 |
| May 14, 2025 | 251.43 | 253.10 | 250.89 | 252.26 | 252.26 | 0.63% | 629,371 |
| May 13, 2025 | 247.45 | 252.18 | 247.29 | 250.68 | 250.68 | 1.63% | 361,331 |
| 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 |