Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
269.33
-1.20 (-0.44%)
Nov 14, 2025, 4:00 PM EST - Market closed

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025266.27272.19265.19269.33269.33-0.44%2,171,525
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%488,698
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
Oct 29, 2025285.84286.76283.76285.66285.66-0.01%688,160
Oct 28, 2025286.81287.78285.67285.70285.700.02%493,104
Oct 27, 2025285.51286.23284.32285.64285.641.31%709,511
Oct 24, 2025282.42283.73281.77281.96281.960.62%191,816
Oct 23, 2025278.49280.82278.49280.23280.230.70%167,726
Oct 22, 2025281.66281.88276.21278.28278.28-2.16%588,780
Oct 21, 2025282.48284.73281.95284.43284.430.67%296,269
Oct 20, 2025279.31282.92279.31282.55282.551.76%120,084
Oct 17, 2025275.66278.09274.44277.66277.660.29%227,518
Oct 16, 2025281.59283.34275.76276.87276.87-0.94%249,534
Oct 15, 2025280.68282.44277.59279.51279.510.31%484,586
Oct 14, 2025276.34280.83273.79278.64278.64-0.41%291,909
Oct 13, 2025279.34280.87277.53279.79279.791.37%1,126,089
Oct 10, 2025284.38286.20275.84276.00276.00-2.92%1,351,342
Oct 9, 2025283.19284.36281.27284.30284.300.34%653,634
Oct 8, 2025280.44283.49280.00283.35283.351.53%411,862
Oct 7, 2025282.17282.46276.85279.07279.07-0.75%586,642
Oct 6, 2025279.21282.37277.27281.19281.191.18%499,677
Oct 3, 2025280.00280.22277.34277.91277.91-0.71%966,304
Oct 2, 2025279.03279.95276.75279.91279.910.52%655,251
Oct 1, 2025277.32279.00276.80278.46278.46-0.49%369,758
Sep 30, 2025283.40283.40278.10279.84279.84-1.33%690,627
Sep 29, 2025283.51285.33282.85283.62283.620.77%289,559
Sep 26, 2025281.20282.16279.53281.44281.440.29%241,018
Sep 25, 2025279.68281.94277.83280.63280.63-0.55%273,958
Sep 24, 2025284.21284.66280.57282.17282.17-0.40%209,332
Sep 23, 2025286.58286.58282.86283.30283.30-1.15%862,006
Sep 22, 2025286.38287.29285.56286.61286.61-0.25%676,907
Sep 19, 2025287.00287.81286.03287.34287.340.49%455,331
Sep 18, 2025285.47286.84285.31285.94285.940.56%343,424
Sep 17, 2025283.88284.88281.07284.36284.360.47%424,157
Sep 16, 2025283.95284.04282.42283.04283.04-0.32%252,771
Sep 15, 2025281.02284.45280.94283.96283.961.52%349,895
Sep 12, 2025282.39282.39279.63279.70279.70-1.32%246,956
Sep 11, 2025283.78284.50282.92283.43283.430.15%379,026
Sep 10, 2025285.81285.81282.48283.01283.01-0.69%395,288
Sep 9, 2025282.32285.17282.05284.99284.991.07%393,357
Sep 8, 2025281.78282.97281.68281.96281.960.46%498,063