Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
273.87
+2.21 (0.81%)
May 22, 2026, 4:00 PM EDT - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026273.24275.67273.12273.87273.870.81%223,037
May 21, 2026267.01272.69266.29271.66271.660.99%386,531
May 20, 2026266.53269.37264.97269.00269.000.60%651,069
May 19, 2026269.76271.79265.78267.40267.40-1.11%556,471
May 18, 2026267.67272.05267.14270.40270.400.83%736,518
May 15, 2026265.80269.71265.48268.17268.17-0.04%1,157,454
May 14, 2026267.01269.82266.25268.28268.281.37%501,535
May 13, 2026262.01265.46259.88264.65264.650.67%313,143
May 12, 2026262.97263.95260.96262.90262.90-0.33%1,183,124
May 11, 2026265.47267.27263.20263.76263.76-1.43%1,057,042
May 8, 2026267.28267.80265.43267.60267.60-0.86%295,398
May 7, 2026270.71272.00268.09269.91269.911.14%412,393
May 6, 2026266.98267.75265.42266.86266.86-0.34%603,661
May 5, 2026268.90268.97266.93267.76267.760.01%265,632
May 4, 2026266.81270.33266.62267.72267.720.61%422,628
May 1, 2026265.00267.83265.00266.11266.111.02%825,175
Apr 30, 2026263.92264.09257.61263.43263.430.43%348,234
Apr 29, 2026258.53262.62257.34262.29262.290.85%459,247
Apr 28, 2026260.93262.09259.28260.08260.08-0.98%298,365
Apr 27, 2026262.39264.10261.50262.65262.65-0.19%594,178
Apr 24, 2026260.37263.87259.22263.15263.151.22%1,333,556
Apr 23, 2026262.75262.75256.49259.97259.97-2.05%419,877
Apr 22, 2026265.67266.24263.89265.41265.410.69%822,716
Apr 21, 2026264.99267.70262.91263.60263.60-0.09%899,969
Apr 20, 2026261.61263.92260.90263.84263.840.38%343,196
Apr 17, 2026261.95263.74261.24262.83262.830.62%279,763
Apr 16, 2026260.57262.24258.45261.20261.200.94%471,381
Apr 15, 2026254.79259.15254.02258.77258.772.16%544,747
Apr 14, 2026250.42254.41250.39253.31253.311.85%531,349
Apr 13, 2026242.39248.85242.00248.70248.702.38%448,925
Apr 10, 2026246.37247.00241.73242.92242.92-0.96%441,375
Apr 9, 2026247.60247.68242.25245.28245.28-0.64%469,858
Apr 8, 2026250.04250.40245.95246.86246.862.46%482,337
Apr 7, 2026239.02241.04236.97240.93240.930.45%309,398
Apr 6, 2026239.42241.35238.19239.85239.850.34%450,808
Apr 2, 2026231.81239.58231.24239.04239.041.33%871,516
Apr 1, 2026236.27238.34233.19235.91235.910.80%1,052,207
Mar 31, 2026228.79234.43228.30234.03234.033.51%546,385
Mar 30, 2026228.36229.30224.47226.10226.10-0.30%402,049
Mar 27, 2026231.51231.92226.14226.78226.78-3.01%502,660
Mar 26, 2026236.40239.16233.44233.81233.81-2.05%373,254
Mar 25, 2026239.60241.79236.92238.70238.700.88%284,500
Mar 24, 2026240.21240.35236.36236.61236.61-2.34%345,915
Mar 23, 2026240.83244.48240.38242.28242.281.90%867,330
Mar 20, 2026240.54240.54236.00237.76237.76-1.62%496,249
Mar 19, 2026240.89243.01239.42241.67241.67-0.53%759,362
Mar 18, 2026243.53245.60242.81242.95242.95-0.73%318,470
Mar 17, 2026243.58246.98243.58244.74244.740.64%244,614
Mar 16, 2026242.14244.09241.49243.18243.181.28%481,509
Mar 13, 2026241.58243.85238.83240.10240.10-0.35%380,886