Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
251.57
-7.26 (-2.80%)
Feb 21, 2025, 4:00 PM EST - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025259.76259.76251.22251.57251.57-2.80%981,046
Feb 20, 2025261.63261.63257.13258.83258.83-1.57%548,013
Feb 19, 2025264.19264.19261.04262.97262.97-1.17%461,795
Feb 18, 2025267.61267.81264.06266.08266.08-0.34%785,530
Feb 14, 2025266.21267.22264.92266.98266.980.59%349,003
Feb 13, 2025263.82265.82262.41265.41265.410.84%318,563
Feb 12, 2025259.70263.47259.41263.20263.200.30%281,510
Feb 11, 2025262.74263.49260.87262.42262.42-0.85%345,009
Feb 10, 2025264.84265.45263.44264.68264.680.94%1,224,121
Feb 7, 2025264.60266.25262.00262.21262.21-0.53%235,726
Feb 6, 2025263.09264.47262.18263.62263.62-0.22%394,450
Feb 5, 2025262.07264.29261.03264.20264.200.01%311,369
Feb 4, 2025262.57264.52262.26264.17264.170.72%814,065
Feb 3, 2025258.16263.72257.92262.27262.27-0.23%369,326
Jan 31, 2025264.59266.26262.27262.88262.880.54%825,742
Jan 30, 2025261.74264.11259.75261.47261.470.43%228,792
Jan 29, 2025260.97261.52258.85260.35260.35-0.18%569,340
Jan 28, 2025256.34261.53254.58260.82260.822.18%746,669
Jan 27, 2025251.54257.75250.95255.25255.25-1.26%1,342,105
Jan 24, 2025259.32259.99257.61258.50258.50-208,330
Jan 23, 2025255.49258.54254.70258.49258.490.87%706,735
Jan 22, 2025256.28257.56255.70256.26256.261.82%250,329
Jan 21, 2025251.95253.09249.66251.67251.670.85%244,948
Jan 17, 2025251.33251.33248.07249.54249.541.13%160,492
Jan 16, 2025247.43249.10246.36246.76246.76-0.01%87,479
Jan 15, 2025247.00248.17245.82246.79246.791.84%154,572
Jan 14, 2025243.56244.96241.00242.33242.330.12%228,720
Jan 13, 2025240.45242.18239.40242.03242.03-0.43%444,604
Jan 10, 2025244.56245.30241.13243.07243.07-1.56%2,186,147
Jan 8, 2025245.89247.76244.72246.93246.930.45%381,919
Jan 7, 2025250.37250.54244.82245.82245.82-1.58%202,527
Jan 6, 2025248.75250.28248.12249.77249.771.40%236,675
Jan 3, 2025245.20246.95244.18246.32246.321.08%285,914
Jan 2, 2025245.10247.31241.79243.68243.680.21%305,447
Dec 31, 2024246.01246.11242.88243.17243.17-0.92%195,474
Dec 30, 2024244.52246.63242.77245.43245.43-1.10%348,549
Dec 27, 2024249.85249.87245.78248.15248.15-1.28%284,812
Dec 26, 2024251.14252.12250.21251.37251.37-0.32%113,824
Dec 24, 2024250.03252.29249.69252.18252.181.00%140,726
Dec 23, 2024249.70249.89247.06249.68249.680.08%515,852
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