Skip to main content
logo
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
274.79
+6.94 (2.59%)
Jul 31, 2026, 4:00 PM EDT - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 2026260.63261.66256.12258.00258.00-2.56%367,543
Jul 22, 2026269.24269.24264.69264.79264.79-1.86%263,230
Jul 21, 2026270.67271.41268.99269.82269.82-0.27%259,655
Jul 20, 2026269.62273.21269.62270.54270.540.29%225,605
Jul 17, 2026266.26271.66266.26269.76269.76-1.18%242,342
Jul 16, 2026277.21277.52271.93272.98272.98-1.54%455,975
Jul 15, 2026277.69279.31275.72277.26277.260.67%136,502
Jul 14, 2026271.81276.30271.81275.42275.420.22%191,678
Jul 13, 2026275.62277.92273.88274.81274.81-0.51%242,457
Jul 10, 2026278.44279.29274.45276.21276.210.19%225,047
Jul 9, 2026268.01275.72267.66275.69275.691.76%185,426
Jul 8, 2026269.16271.19266.93270.93270.93-0.27%244,569
Jul 7, 2026272.64274.39270.98271.67271.670.45%183,873
Jul 6, 2026267.31271.46267.31270.46270.461.28%185,238
Jul 2, 2026268.96270.07265.63267.05267.05-0.94%283,361
Jul 1, 2026267.49272.39266.78269.59269.591.84%333,422
Jun 30, 2026262.70265.08262.21264.72264.720.21%168,961
Jun 29, 2026262.10266.17261.92264.17264.172.22%286,229
Jun 26, 2026254.10259.67254.00258.43258.431.23%236,856
Jun 25, 2026258.47258.66254.36255.30255.30-1.39%317,303
Jun 24, 2026257.88263.75257.88258.90258.900.17%237,501
Jun 23, 2026256.47260.78256.47258.45258.45-0.49%278,146
Jun 22, 2026262.86265.48257.72259.73259.73-2.24%293,347
Jun 18, 2026264.60266.00260.72265.68265.681.11%183,210
Jun 17, 2026269.01269.13262.30262.76262.76-2.89%396,337
Jun 16, 2026271.59273.20269.76270.59270.59-0.23%179,826
Jun 15, 2026268.88272.92268.88271.22271.222.59%301,305
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