Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
264.37
-0.70 (-0.26%)
Jun 12, 2026, 4:00 PM EDT - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026266.91266.91261.38264.37264.37-0.26%407,472
Jun 11, 2026261.77265.51258.71265.07265.070.85%582,530
Jun 10, 2026265.73268.50262.77262.84262.84-1.79%369,846
Jun 9, 2026270.93274.26262.31267.62267.62-1.09%521,362
Jun 8, 2026272.29273.12269.17270.58270.58-0.45%281,986
Jun 5, 2026278.74279.13270.60271.79271.79-3.24%295,594
Jun 4, 2026279.84282.69278.47280.88280.880.16%316,412
Jun 3, 2026283.84284.16279.68280.42280.42-1.90%413,900
Jun 2, 2026285.13286.94283.37285.84285.84-1.35%520,991
Jun 1, 2026284.07290.91284.07289.76289.762.25%298,607
May 29, 2026279.30283.66278.53283.38283.381.61%356,186
May 28, 2026278.10279.40276.00278.89278.891.63%231,996
May 27, 2026272.82276.39272.48274.43274.430.22%948,461
May 26, 2026274.66275.00272.37273.82273.82-0.02%496,486
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