Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
269.03
+0.15 (0.06%)
At close: Jan 12, 2026, 4:00 PM EST
269.03
0.00 (0.00%)
After-hours: Jan 12, 2026, 4:10 PM EST

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 2025269.08269.74264.54264.86264.86-1.15%117,323
Dec 16, 2025266.51269.00266.10267.94267.940.22%171,924
Dec 15, 2025270.86270.86266.67267.35267.35-0.84%237,598
Dec 12, 2025273.40273.76268.93269.61269.61-1.36%912,732
Dec 11, 2025273.00274.33271.72273.32273.32-0.04%472,518
Dec 10, 2025272.75274.59271.49273.42273.420.01%2,331,638
Dec 9, 2025271.48273.75270.90273.38273.380.32%119,822
Dec 8, 2025273.86273.86271.36272.50272.50-0.18%223,983
Dec 5, 2025270.84274.96270.84273.00273.000.54%212,164
Dec 4, 2025272.57272.57269.66271.53271.53-0.01%147,762
Dec 3, 2025270.37272.07269.36271.56271.56-0.03%226,072
Dec 2, 2025271.11272.53269.96271.64271.640.83%200,589
Dec 1, 2025267.95270.94267.53269.40269.40-0.28%364,102
Nov 28, 2025268.32270.23268.30270.16270.161.25%523,905
Nov 26, 2025267.68268.30266.73266.82266.82-0.32%218,606
Nov 25, 2025264.37268.08262.72267.67267.671.60%362,058
Nov 24, 2025259.52263.64259.52263.46263.462.33%1,017,670
Nov 21, 2025255.88259.72253.30257.45257.450.72%2,291,640
Nov 20, 2025267.49267.49255.22255.62255.62-2.74%461,853
Nov 19, 2025264.28265.57260.96262.81262.81-0.56%478,078
Nov 18, 2025264.08266.62261.16264.30264.30-0.72%586,937
Nov 17, 2025269.44271.31264.54266.23266.23-1.15%250,050
Nov 14, 2025266.27272.19265.19269.33269.33-0.44%2,171,627
Nov 13, 2025275.01275.67270.00270.53270.53-2.00%2,769,120
Nov 12, 2025278.30278.30274.52276.05276.05-0.49%217,798
Nov 11, 2025275.74277.92275.65277.40277.400.09%1,248,452
Nov 10, 2025275.72277.81274.76277.15277.151.72%354,209
Nov 7, 2025269.41272.56267.09272.47272.470.56%796,441
Nov 6, 2025275.00275.60269.68270.95270.95-1.99%243,020
Nov 5, 2025276.28277.58275.47276.44276.44-0.21%488,759
Nov 4, 2025279.33281.53276.65277.02277.02-2.46%272,421
Nov 3, 2025286.64286.64282.26284.00284.000.02%284,657
Oct 31, 2025283.92284.71281.98283.94283.941.94%1,128,245
Oct 30, 2025281.20283.16278.43278.54278.54-2.49%767,244