First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
223.37
-7.71 (-3.34%)
At close: Mar 28, 2025, 4:00 PM
222.44
-0.93 (-0.41%)
After-hours: Mar 28, 2025, 6:36 PM EDT
FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 229.67 | 229.88 | 222.53 | 223.37 | 223.37 | -3.34% | 1,160,889 |
| Mar 27, 2025 | 231.56 | 233.65 | 229.64 | 231.08 | 231.08 | -0.92% | 199,391 |
| Mar 26, 2025 | 238.19 | 238.20 | 232.13 | 233.22 | 233.22 | -2.23% | 204,679 |
| Mar 25, 2025 | 237.62 | 239.59 | 237.48 | 238.54 | 238.54 | 0.90% | 504,021 |
| Mar 24, 2025 | 234.44 | 236.80 | 233.68 | 236.42 | 236.42 | 2.62% | 286,398 |
| Mar 21, 2025 | 226.45 | 230.71 | 225.61 | 230.38 | 230.38 | 0.72% | 369,870 |
| Mar 20, 2025 | 227.63 | 232.41 | 227.31 | 228.73 | 228.73 | -0.36% | 208,060 |
| Mar 19, 2025 | 226.62 | 231.61 | 225.61 | 229.55 | 229.55 | 1.65% | 270,411 |
| Mar 18, 2025 | 228.11 | 228.34 | 223.18 | 225.82 | 225.82 | -1.79% | 199,305 |
| Mar 17, 2025 | 227.87 | 231.64 | 227.83 | 229.93 | 229.93 | 1.04% | 433,254 |
| Mar 14, 2025 | 224.56 | 227.84 | 224.18 | 227.56 | 227.56 | 2.79% | 242,488 |
| Mar 13, 2025 | 227.11 | 227.11 | 220.45 | 221.38 | 221.38 | -2.98% | 446,990 |
| Mar 12, 2025 | 229.99 | 230.99 | 224.96 | 228.17 | 228.17 | 1.32% | 261,618 |
| Mar 11, 2025 | 223.35 | 228.26 | 222.67 | 225.20 | 225.20 | 0.50% | 529,635 |
| Mar 10, 2025 | 229.14 | 229.14 | 221.38 | 224.09 | 224.09 | -4.14% | 2,075,031 |
| Mar 7, 2025 | 233.07 | 235.60 | 226.31 | 233.76 | 233.76 | -0.20% | 557,671 |
| Mar 6, 2025 | 240.12 | 242.39 | 233.54 | 234.24 | 234.24 | -4.16% | 664,703 |
| Mar 5, 2025 | 240.69 | 244.84 | 239.19 | 244.41 | 244.41 | 1.67% | 348,260 |
| Mar 4, 2025 | 238.66 | 243.85 | 234.31 | 240.40 | 240.40 | -0.44% | 261,565 |
| Mar 3, 2025 | 247.80 | 249.08 | 239.91 | 241.47 | 241.47 | -1.97% | 284,350 |
| Feb 28, 2025 | 242.82 | 246.64 | 241.16 | 246.33 | 246.33 | 1.48% | 216,958 |
| Feb 27, 2025 | 250.30 | 251.04 | 242.57 | 242.74 | 242.74 | -2.23% | 278,304 |
| Feb 26, 2025 | 247.90 | 251.16 | 247.28 | 248.27 | 248.27 | 1.07% | 316,135 |
| Feb 25, 2025 | 247.73 | 248.20 | 241.84 | 245.64 | 245.64 | -1.23% | 832,221 |
| Feb 24, 2025 | 251.95 | 252.06 | 246.46 | 248.70 | 248.70 | -1.14% | 1,331,969 |
| Feb 21, 2025 | 259.76 | 259.76 | 251.22 | 251.57 | 251.57 | -2.80% | 981,046 |
| Feb 20, 2025 | 261.63 | 261.63 | 257.13 | 258.83 | 258.83 | -1.57% | 548,013 |
| Feb 19, 2025 | 264.19 | 264.19 | 261.04 | 262.97 | 262.97 | -1.17% | 461,795 |
| Feb 18, 2025 | 267.61 | 267.81 | 264.06 | 266.08 | 266.08 | -0.34% | 785,530 |
| Feb 14, 2025 | 266.21 | 267.22 | 264.92 | 266.98 | 266.98 | 0.59% | 349,003 |
| Feb 13, 2025 | 263.82 | 265.82 | 262.41 | 265.41 | 265.41 | 0.84% | 318,563 |
| Feb 12, 2025 | 259.70 | 263.47 | 259.41 | 263.20 | 263.20 | 0.30% | 281,510 |
| Feb 11, 2025 | 262.74 | 263.49 | 260.87 | 262.42 | 262.42 | -0.85% | 345,009 |
| Feb 10, 2025 | 264.84 | 265.45 | 263.44 | 264.68 | 264.68 | 0.94% | 1,224,121 |
| Feb 7, 2025 | 264.60 | 266.25 | 262.00 | 262.21 | 262.21 | -0.53% | 235,726 |
| Feb 6, 2025 | 263.09 | 264.47 | 262.18 | 263.62 | 263.62 | -0.22% | 394,450 |
| Feb 5, 2025 | 262.07 | 264.29 | 261.03 | 264.20 | 264.20 | 0.01% | 311,369 |
| Feb 4, 2025 | 262.57 | 264.52 | 262.26 | 264.17 | 264.17 | 0.72% | 814,065 |
| Feb 3, 2025 | 258.16 | 263.72 | 257.92 | 262.27 | 262.27 | -0.23% | 369,326 |
| Jan 31, 2025 | 264.59 | 266.26 | 262.27 | 262.88 | 262.88 | 0.54% | 825,742 |
| Jan 30, 2025 | 261.74 | 264.11 | 259.75 | 261.47 | 261.47 | 0.43% | 228,792 |
| Jan 29, 2025 | 260.97 | 261.52 | 258.85 | 260.35 | 260.35 | -0.18% | 569,340 |
| Jan 28, 2025 | 256.34 | 261.53 | 254.58 | 260.82 | 260.82 | 2.18% | 746,669 |
| Jan 27, 2025 | 251.54 | 257.75 | 250.95 | 255.25 | 255.25 | -1.26% | 1,342,105 |
| Jan 24, 2025 | 259.32 | 259.99 | 257.61 | 258.50 | 258.50 | - | 208,330 |
| Jan 23, 2025 | 255.49 | 258.54 | 254.70 | 258.49 | 258.49 | 0.87% | 706,735 |
| Jan 22, 2025 | 256.28 | 257.56 | 255.70 | 256.26 | 256.26 | 1.82% | 250,329 |
| Jan 21, 2025 | 251.95 | 253.09 | 249.66 | 251.67 | 251.67 | 0.85% | 244,948 |
| Jan 17, 2025 | 251.33 | 251.33 | 248.07 | 249.54 | 249.54 | 1.13% | 160,492 |
| Jan 16, 2025 | 247.43 | 249.10 | 246.36 | 246.76 | 246.76 | -0.01% | 87,479 |