Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
291.75
+2.42 (0.84%)
Oct 2, 2026, 4:00 PM EDT - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026292.50293.13290.78291.75291.750.84%109,207
Oct 1, 2026291.01291.01287.15289.33289.330.31%113,165
Sep 30, 2026287.79291.55287.79288.45288.450.29%142,969
Sep 29, 2026286.83287.63285.31287.63287.630.63%243,324
Sep 28, 2026287.26287.92284.87285.83285.83-1.98%272,001
Sep 25, 2026292.55293.95291.18291.61291.61-0.32%119,003
Sep 24, 2026288.79292.87288.79292.55292.550.77%175,453
Sep 23, 2026293.19293.64290.32290.32290.32-1.06%226,361
Sep 22, 2026297.71299.00293.08293.44293.44-1.15%143,706
Sep 21, 2026290.50297.46290.50296.85296.853.02%241,137
Sep 18, 2026292.36292.36287.41288.14288.14-1.19%207,082
Sep 17, 2026291.35293.04290.51291.60291.601.02%113,647
Sep 16, 2026290.03292.05286.93288.66288.66-0.43%161,560
Sep 15, 2026290.75292.42289.38289.90289.90-0.96%174,695
Sep 14, 2026289.31293.84288.94292.71292.711.31%311,681
Sep 11, 2026288.60290.11288.36288.92288.921.20%90,393
Sep 10, 2026285.28288.73285.24285.50285.50-0.84%133,378
Sep 9, 2026288.03288.99287.28287.93287.930.11%112,373
Sep 8, 2026290.17290.17286.52287.61287.61-1.12%154,276
Sep 4, 2026292.94292.94290.52290.87290.87-0.87%109,258
Sep 3, 2026292.71295.05291.72293.42293.422.10%106,779
Sep 2, 2026286.15288.56285.82287.39287.390.09%100,085
Sep 1, 2026288.61289.75286.60287.14287.14-1.83%130,555
Aug 31, 2026292.63293.80291.35292.49292.49-0.65%138,112
Aug 28, 2026293.18297.59293.18294.41294.410.20%118,088
Aug 27, 2026291.89295.50291.89293.83293.831.94%129,417
Aug 26, 2026286.70288.86286.66288.25288.250.24%91,449
Aug 25, 2026287.33289.19286.10287.55287.550.37%93,478
Aug 24, 2026285.81287.96284.98286.50286.50-0.07%185,985
Aug 21, 2026285.24287.40283.66286.70286.700.94%170,081
Aug 20, 2026284.92286.07283.79284.02284.02-0.79%104,775
Aug 19, 2026284.14288.06283.55286.29286.290.89%190,932
Aug 18, 2026284.63286.70283.60283.76283.76-1.11%170,316
Aug 17, 2026290.34290.73286.85286.94286.94-1.52%150,288
Aug 14, 2026295.28295.28291.22291.38291.38-1.31%258,463
Aug 13, 2026290.29295.57290.29295.25295.251.34%466,472
Aug 12, 2026291.83293.67290.31291.35291.350.36%213,099
Aug 11, 2026292.42293.52288.89290.31290.31-0.96%182,326
Aug 10, 2026289.01293.27289.01293.12293.121.29%566,478
Aug 7, 2026287.94290.86287.94289.38289.382.09%366,090
Aug 6, 2026281.77285.47281.64283.46283.46-1.36%770,530
Aug 5, 2026293.06293.66285.90287.38287.38-0.24%538,237
Aug 4, 2026281.23289.04281.23288.08288.081.85%288,297
Aug 3, 2026277.37283.88277.37282.85282.852.93%449,715
Jul 31, 2026271.69275.34270.77274.79274.792.59%428,708
Jul 30, 2026264.59268.11263.98267.85267.850.03%705,984
Jul 29, 2026267.75273.78267.28267.77267.77-0.18%563,194
Jul 28, 2026264.54268.90262.23268.24268.241.59%209,062
Jul 27, 2026263.60265.35262.04264.04264.041.89%174,493
Jul 24, 2026258.86261.04257.63259.14259.140.44%1,185,290