Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
250.93
-0.81 (-0.32%)
At close: May 28, 2025, 4:00 PM
250.93
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025251.73253.24251.22251.82-0.03%53,976
May 27, 2025250.00252.24249.13251.74251.741.69%527,177
May 23, 2025246.02248.98245.97247.55247.55-1.48%745,719
May 22, 2025249.89252.77249.60251.27251.270.78%233,226
May 21, 2025249.22253.33248.51249.33249.33-0.91%317,258
May 20, 2025251.85251.99250.00251.63251.63-0.63%389,426
May 19, 2025249.69253.42249.69253.22253.22-0.04%355,611
May 16, 2025252.92253.63251.61253.31253.310.70%938,497
May 15, 2025251.02253.08250.05251.55251.55-0.28%587,508
May 14, 2025251.43253.10250.89252.26252.260.63%629,371
May 13, 2025247.45252.18247.29250.68250.681.63%361,331
May 12, 2025246.23246.81243.52246.67246.674.01%453,101
May 9, 2025239.82240.04235.97237.17237.17-0.64%754,676
May 8, 2025238.41240.74236.89238.70238.701.23%900,512
May 7, 2025236.33237.79233.32235.80235.80-0.28%983,736
May 6, 2025235.17238.47234.83236.46236.46-0.79%278,793
May 5, 2025236.18239.77236.09238.34238.34-0.21%348,234
May 2, 2025236.83240.11236.19238.84238.841.74%338,255
May 1, 2025235.81237.34233.83234.76234.761.53%422,395
Apr 30, 2025226.85231.73224.65231.22231.220.04%772,281
Apr 29, 2025227.96231.65227.96231.13231.130.95%234,876
Apr 28, 2025229.58230.84226.61228.95228.95-0.10%272,687
Apr 25, 2025227.48229.40226.82229.19229.191.25%416,582
Apr 24, 2025219.55226.74219.55226.37226.373.58%192,700
Apr 23, 2025219.72223.32217.73218.54218.542.73%285,749
Apr 22, 2025208.77214.39208.72212.73212.733.10%200,354
Apr 21, 2025209.50210.37204.20206.33206.33-2.64%231,585
Apr 17, 2025213.69214.01210.53211.93211.93-0.35%636,106
Apr 16, 2025213.30216.76209.91212.67212.67-1.81%278,672
Apr 15, 2025216.20218.52215.60216.59216.590.40%251,374
Apr 14, 2025219.65220.09214.04215.73215.730.07%1,171,389
Apr 11, 2025212.28216.10210.25215.57215.571.06%1,128,351
Apr 10, 2025217.05217.67207.46213.31213.31-3.89%550,422
Apr 9, 2025199.49223.17198.67221.95221.9510.81%678,160
Apr 8, 2025210.48211.95197.60200.29200.29-0.95%499,926
Apr 7, 2025192.34210.69191.37202.22202.220.79%826,104
Apr 4, 2025204.46206.76199.57200.64200.64-5.42%482,672
Apr 3, 2025215.39217.16211.37212.14212.14-6.34%369,366
Apr 2, 2025220.84228.81220.84226.51226.511.10%155,610
Apr 1, 2025221.01224.48219.36224.04224.040.85%362,256
Mar 31, 2025219.01222.57215.68222.15222.15-0.55%845,026
Mar 28, 2025229.67229.88222.53223.37223.37-3.34%1,160,889
Mar 27, 2025231.56233.65229.64231.08231.08-0.92%199,391
Mar 26, 2025238.19238.20232.13233.22233.22-2.23%204,679
Mar 25, 2025237.62239.59237.48238.54238.540.90%504,021
Mar 24, 2025234.44236.80233.68236.42236.422.62%286,398
Mar 21, 2025226.45230.71225.61230.38230.380.72%369,870
Mar 20, 2025227.63232.41227.31228.73228.73-0.36%208,060
Mar 19, 2025226.62231.61225.61229.55229.551.65%270,411
Mar 18, 2025228.11228.34223.18225.82225.82-1.79%199,305