Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
242.21
-0.27 (-0.11%)
At close: Mar 3, 2026, 4:00 PM EST
243.30
+1.09 (0.45%)
Pre-market: Mar 4, 2026, 6:20 AM EST

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026237.56243.22235.24242.21242.21-0.11%1,260,790
Mar 2, 2026238.33243.39238.33242.48242.48-0.40%1,289,908
Feb 27, 2026239.99243.55238.43243.46243.460.61%4,432,895
Feb 26, 2026240.89242.60239.20241.98241.980.85%868,757
Feb 25, 2026235.16240.01235.16239.93239.932.27%976,649
Feb 24, 2026230.57235.17229.50234.61234.611.73%428,111
Feb 23, 2026236.22236.32229.53230.61230.61-3.23%698,592
Feb 20, 2026235.79240.89235.60238.30238.300.34%1,289,414
Feb 19, 2026237.35238.50235.64237.49237.49-0.47%887,972
Feb 18, 2026234.92239.57233.86238.60238.601.17%492,784
Feb 17, 2026235.43237.63232.49235.83235.83-0.36%673,864
Feb 13, 2026235.68238.53233.63236.69236.690.96%602,987
Feb 12, 2026241.98242.10233.32234.45234.45-3.53%911,863
Feb 11, 2026249.78249.99241.05243.03243.03-2.08%597,673
Feb 10, 2026249.32251.96248.12248.18248.180.02%428,037
Feb 9, 2026244.89248.98242.73248.13248.131.03%740,127
Feb 6, 2026243.09245.84239.54245.60245.600.94%1,519,151
Feb 5, 2026244.65247.42242.18243.31243.31-2.05%837,213
Feb 4, 2026253.24253.24246.40248.39248.39-1.96%935,550
Feb 3, 2026260.81261.13250.75253.35253.35-3.32%364,877
Feb 2, 2026260.54264.13260.22262.06262.060.55%617,707
Jan 30, 2026263.46264.43259.98260.63260.63-1.79%544,330
Jan 29, 2026268.33268.33261.14265.37265.37-0.42%441,671
Jan 28, 2026269.74270.57265.78266.50266.50-0.66%578,905
Jan 27, 2026268.56268.81266.43268.28268.280.67%405,865
Jan 26, 2026264.46267.76264.32266.49266.491.55%284,306
Jan 23, 2026261.26263.91261.09262.41262.410.22%770,831
Jan 22, 2026260.73262.77260.33261.84261.841.91%426,517
Jan 21, 2026254.84258.30254.00256.92256.920.48%471,290
Jan 20, 2026256.90259.07255.41255.69255.69-2.27%277,570
Jan 16, 2026264.87264.87261.63261.63261.63-0.88%198,797
Jan 15, 2026265.32266.02263.60263.94263.940.11%219,152
Jan 14, 2026267.30267.30261.87263.65263.65-1.68%316,514
Jan 13, 2026269.05270.99266.62268.16268.16-0.32%172,603
Jan 12, 2026267.32269.72267.07269.03269.030.06%234,147
Jan 9, 2026268.92270.12266.48268.88268.88-0.07%225,451
Jan 8, 2026271.73271.73268.37269.06269.06-1.09%132,751
Jan 7, 2026270.96273.81270.49272.03272.030.28%206,924
Jan 6, 2026269.26271.58268.50271.28271.280.74%384,583
Jan 5, 2026266.92271.34266.92269.30269.301.41%292,766
Jan 2, 2026270.66270.78264.26265.55265.55-1.35%259,897
Dec 31, 2025270.99270.99269.09269.18269.18-0.77%85,996
Dec 30, 2025271.04272.35271.04271.27271.27-0.19%150,251
Dec 29, 2025270.95272.68270.64271.78271.78-0.30%157,066
Dec 26, 2025271.82272.65271.68272.61272.610.19%962,062
Dec 24, 2025271.29272.25270.85272.10272.100.12%157,506
Dec 23, 2025270.76271.93269.65271.78271.780.06%126,419
Dec 22, 2025272.03272.53270.93271.61271.610.46%132,129
Dec 19, 2025268.57271.75268.56270.37270.370.90%259,099
Dec 18, 2025267.16270.00267.16267.97267.971.17%308,788