Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
219.49
+0.01 (0.00%)
At close: Oct 30, 2024, 4:00 PM
220.03
+0.54 (0.25%)
After-hours: Oct 31, 2024, 6:21 PM EDT

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024221.98222.70219.30219.45219.45-0.98%651,904
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%1,216,600
Oct 25, 2024218.21220.03217.54217.92217.920.45%140,100
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%523,100
Oct 15, 2024218.79218.84216.45217.52217.52-0.68%156,911
Oct 14, 2024219.82220.27218.72219.02219.020.05%200,500
Oct 11, 2024217.79219.65217.77218.92218.920.55%1,347,827
Oct 10, 2024216.13218.10216.13217.73217.730.38%317,100
Oct 9, 2024214.70217.12214.70216.90216.900.84%186,816
Oct 8, 2024212.71215.22212.71215.10215.101.41%179,500
Oct 7, 2024214.27214.80211.72212.11212.11-1.48%188,700
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%275,800
Sep 30, 2024210.90212.01209.97211.83211.830.12%667,350
Sep 27, 2024212.95212.95211.25211.57211.57-0.40%152,300
Sep 26, 2024214.33214.33211.13212.42212.420.12%270,912
Sep 25, 2024212.34213.46212.12212.16212.16-0.15%130,900
Sep 24, 2024211.77212.48209.72212.48212.480.84%168,200
Sep 23, 2024211.13211.52210.43210.72210.720.34%220,700
Sep 20, 2024209.35210.17207.73210.01210.010.35%815,102
Sep 19, 2024208.48210.11207.48209.28209.282.69%401,049
Sep 18, 2024204.02206.03202.80203.80203.80-0.09%201,635
Sep 17, 2024204.44205.58202.99203.98203.980.43%144,800
Sep 16, 2024201.42203.24201.10203.11203.110.60%188,100
Sep 13, 2024200.99202.96200.99201.89201.890.42%238,800
Sep 12, 2024199.36201.39199.00201.04201.041.27%248,038
Sep 11, 2024195.65198.85192.75198.51198.511.56%134,706
Sep 10, 2024195.86196.48193.31195.47195.470.27%162,748
Sep 9, 2024194.76196.25193.92194.95194.950.95%175,000
Sep 6, 2024198.23198.99192.56193.11193.11-2.44%223,600
Sep 5, 2024196.74198.96196.62197.94197.940.28%203,514
Sep 4, 2024196.54198.90196.20197.39197.39-0.33%259,900
Sep 3, 2024201.67202.59196.94198.04198.04-2.40%188,500
Aug 30, 2024202.58203.07200.88202.90202.900.74%355,200
Aug 29, 2024201.76204.02200.99201.41201.410.84%156,100
Aug 28, 2024201.68202.12198.30199.74199.74-1.22%123,400
Aug 27, 2024201.29203.33201.05202.21202.21-0.13%237,002
Aug 26, 2024203.19203.88201.79202.47202.47-0.27%178,112
Aug 23, 2024202.98203.60201.61203.01203.011.21%234,824
Aug 22, 2024203.09203.99200.32200.58200.58-1.27%146,400
Aug 21, 2024201.63203.30201.31203.17203.170.80%129,807
Aug 20, 2024201.30202.53200.72201.56201.560.05%103,228
Aug 19, 2024199.22201.48198.96201.46201.461.27%184,651
Aug 16, 2024197.93199.73197.89198.94198.940.12%205,323
Aug 15, 2024196.80198.78196.80198.71198.712.41%468,213
Aug 14, 2024194.21195.07192.75194.03194.030.01%194,739
Aug 13, 2024190.65194.23190.65194.02194.022.37%240,800
Aug 12, 2024191.15191.30189.07189.52189.52-0.57%371,800
Aug 9, 2024188.80190.90188.80190.61190.610.78%183,000
Aug 8, 2024186.78189.56185.60189.13189.132.77%670,837
Aug 7, 2024187.54189.72183.85184.03184.03-0.99%586,300
Aug 6, 2024184.66188.45183.56185.87185.871.19%569,810
Aug 5, 2024177.77185.80177.20183.68183.68-2.61%1,703,028
Aug 2, 2024190.09190.36186.32188.61188.61-3.88%764,300
Aug 1, 2024201.01202.99194.78196.23196.23-1.23%475,952
Jul 31, 2024198.53200.09197.92198.68198.681.37%373,909
Jul 30, 2024197.28198.62193.98196.00196.00-0.19%374,117
Jul 29, 2024197.00197.84195.98196.38196.380.27%653,969
Jul 26, 2024195.75196.94194.91195.86195.861.00%119,300
Jul 25, 2024195.17198.00191.64193.92193.92-0.33%189,616
Jul 24, 2024198.21198.64194.28194.56194.56-3.36%859,213
Jul 23, 2024201.09203.00200.96201.32201.320.29%715,600
Jul 22, 2024200.27201.45199.53200.73200.731.10%131,853
Jul 19, 2024198.49199.68198.05198.54198.540.01%246,839
Jul 18, 2024201.97201.99197.92198.53198.53-1.12%207,596
Jul 17, 2024203.59203.80200.58200.77200.77-2.68%336,482
Jul 16, 2024206.52207.25205.27206.30206.300.53%265,648
Jul 15, 2024204.72206.63204.03205.22205.220.41%244,077
Jul 12, 2024203.24205.83203.24204.39204.390.15%1,084,136
Jul 11, 2024206.81207.88203.13204.09204.09-1.21%656,519
Jul 10, 2024207.74207.74204.85206.58206.58-0.33%225,714
Jul 9, 2024209.06209.55207.20207.26207.26-0.77%242,942
Jul 8, 2024209.98209.98208.44208.86208.86-0.68%125,665
Jul 5, 2024207.36210.44207.10210.29210.291.57%171,326
Jul 3, 2024206.81207.52206.77207.04207.04-0.03%165,595
Jul 2, 2024205.34207.33204.98207.10207.100.67%175,974
Jul 1, 2024205.21205.82203.16205.72205.720.38%282,129
Jun 28, 2024205.97207.35204.78204.94204.94-0.59%441,381
Jun 27, 2024203.18206.50203.18206.15206.151.70%272,134
Jun 26, 2024200.91203.11200.91202.70202.700.45%252,091
Jun 25, 2024200.06201.87200.06201.80201.801.08%165,610
Jun 24, 2024200.97201.64199.20199.64199.64-0.84%905,438
Jun 21, 2024200.00201.39199.38201.34201.340.94%596,601
Jun 20, 2024198.54199.68198.26199.46199.460.57%401,120
Jun 18, 2024198.87199.11197.91198.32198.32-0.43%286,317
Jun 17, 2024197.22199.90196.30199.17199.170.61%177,814
Jun 14, 2024196.85198.17196.85197.97197.970.19%199,611
Jun 13, 2024199.86199.86197.08197.60197.60-1.20%177,595
Jun 12, 2024201.29201.80199.25200.00200.000.45%246,090
Jun 11, 2024198.33199.15197.00199.10199.100.28%143,205