First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
276.00
-8.30 (-2.92%)
Oct 10, 2025, 4:00 PM EDT - Market closed
FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 284.38 | 286.20 | 275.84 | 276.00 | 276.00 | -2.92% | 1,349,883 |
| Oct 9, 2025 | 283.19 | 284.36 | 281.27 | 284.30 | 284.30 | 0.34% | 653,634 |
| Oct 8, 2025 | 280.44 | 283.49 | 280.00 | 283.35 | 283.35 | 1.53% | 411,862 |
| Oct 7, 2025 | 282.17 | 282.46 | 276.85 | 279.07 | 279.07 | -0.75% | 586,642 |
| Oct 6, 2025 | 279.21 | 282.37 | 277.27 | 281.19 | 281.19 | 1.18% | 499,677 |
| Oct 3, 2025 | 280.00 | 280.22 | 277.34 | 277.91 | 277.91 | -0.71% | 966,304 |
| Oct 2, 2025 | 279.03 | 279.95 | 276.75 | 279.91 | 279.91 | 0.52% | 655,251 |
| Oct 1, 2025 | 277.32 | 279.00 | 276.80 | 278.46 | 278.46 | -0.49% | 369,758 |
| Sep 30, 2025 | 283.40 | 283.40 | 278.10 | 279.84 | 279.84 | -1.33% | 690,627 |
| Sep 29, 2025 | 283.51 | 285.33 | 282.85 | 283.62 | 283.62 | 0.77% | 289,559 |
| Sep 26, 2025 | 281.20 | 282.16 | 279.53 | 281.44 | 281.44 | 0.29% | 241,018 |
| Sep 25, 2025 | 279.68 | 281.94 | 277.83 | 280.63 | 280.63 | -0.55% | 273,958 |
| Sep 24, 2025 | 284.21 | 284.66 | 280.57 | 282.17 | 282.17 | -0.40% | 209,332 |
| Sep 23, 2025 | 286.58 | 286.58 | 282.86 | 283.30 | 283.30 | -1.15% | 862,006 |
| Sep 22, 2025 | 286.38 | 287.29 | 285.56 | 286.61 | 286.61 | -0.25% | 676,907 |
| Sep 19, 2025 | 287.00 | 287.81 | 286.03 | 287.34 | 287.34 | 0.49% | 455,331 |
| Sep 18, 2025 | 285.47 | 286.84 | 285.31 | 285.94 | 285.94 | 0.56% | 343,424 |
| Sep 17, 2025 | 283.88 | 284.88 | 281.07 | 284.36 | 284.36 | 0.47% | 424,157 |
| Sep 16, 2025 | 283.95 | 284.04 | 282.42 | 283.04 | 283.04 | -0.32% | 252,771 |
| Sep 15, 2025 | 281.02 | 284.45 | 280.94 | 283.96 | 283.96 | 1.52% | 349,895 |
| Sep 12, 2025 | 282.39 | 282.39 | 279.63 | 279.70 | 279.70 | -1.32% | 246,956 |
| Sep 11, 2025 | 283.78 | 284.50 | 282.92 | 283.43 | 283.43 | 0.15% | 379,026 |
| Sep 10, 2025 | 285.81 | 285.81 | 282.48 | 283.01 | 283.01 | -0.69% | 395,288 |
| Sep 9, 2025 | 282.32 | 285.17 | 282.05 | 284.99 | 284.99 | 1.07% | 393,357 |
| Sep 8, 2025 | 281.78 | 282.97 | 281.68 | 281.96 | 281.96 | 0.46% | 498,063 |
| Sep 5, 2025 | 281.64 | 282.71 | 278.67 | 280.66 | 280.66 | 0.12% | 296,848 |
| Sep 4, 2025 | 277.72 | 280.40 | 276.29 | 280.31 | 280.31 | 0.96% | 354,404 |
| Sep 3, 2025 | 276.11 | 277.71 | 275.42 | 277.64 | 277.64 | 1.39% | 264,182 |
| Sep 2, 2025 | 271.48 | 274.05 | 270.09 | 273.84 | 273.84 | -0.97% | 348,659 |
| Aug 29, 2025 | 277.59 | 278.32 | 275.06 | 276.53 | 276.53 | -0.66% | 1,542,497 |
| Aug 28, 2025 | 274.16 | 279.25 | 274.16 | 278.38 | 278.38 | 1.59% | 282,613 |
| Aug 27, 2025 | 273.33 | 274.57 | 272.92 | 274.02 | 274.02 | 0.38% | 301,251 |
| Aug 26, 2025 | 272.34 | 273.30 | 271.96 | 272.97 | 272.97 | 0.10% | 152,174 |
| Aug 25, 2025 | 272.78 | 273.98 | 272.33 | 272.70 | 272.70 | 0.01% | 208,052 |
| Aug 22, 2025 | 268.18 | 272.79 | 267.90 | 272.67 | 272.67 | 1.80% | 244,218 |
| Aug 21, 2025 | 267.82 | 268.30 | 266.01 | 267.86 | 267.86 | -0.24% | 370,919 |
| Aug 20, 2025 | 268.63 | 268.87 | 264.45 | 268.50 | 268.50 | -0.44% | 354,095 |
| Aug 19, 2025 | 272.65 | 272.65 | 268.93 | 269.70 | 269.70 | -1.34% | 317,691 |
| Aug 18, 2025 | 271.34 | 273.73 | 270.79 | 273.36 | 273.36 | 0.44% | 254,530 |
| Aug 15, 2025 | 271.26 | 273.21 | 270.39 | 272.15 | 272.15 | 0.37% | 449,123 |
| Aug 14, 2025 | 270.45 | 272.39 | 270.30 | 271.16 | 271.16 | -0.22% | 140,806 |
| Aug 13, 2025 | 272.61 | 272.63 | 270.68 | 271.75 | 271.75 | 0.08% | 318,757 |
| Aug 12, 2025 | 269.32 | 271.91 | 268.33 | 271.54 | 271.54 | 1.11% | 364,602 |
| Aug 11, 2025 | 270.25 | 271.25 | 268.07 | 268.56 | 268.56 | -0.82% | 217,043 |
| Aug 8, 2025 | 271.73 | 272.48 | 269.69 | 270.78 | 270.78 | -0.33% | 198,861 |
| Aug 7, 2025 | 275.92 | 277.09 | 268.93 | 271.67 | 271.67 | -0.88% | 916,829 |
| Aug 6, 2025 | 269.39 | 274.07 | 269.33 | 274.07 | 274.07 | 2.69% | 923,995 |
| Aug 5, 2025 | 270.00 | 271.18 | 266.61 | 266.88 | 266.88 | -1.03% | 1,411,408 |
| Aug 4, 2025 | 266.68 | 269.68 | 266.68 | 269.65 | 269.65 | 1.86% | 606,925 |
| Aug 1, 2025 | 268.15 | 268.15 | 263.61 | 264.73 | 264.73 | -3.32% | 1,422,010 |