First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
34.24
-0.50 (-1.44%)
At close: Dec 12, 2025, 4:00 PM EST
34.16
-0.08 (-0.23%)
After-hours: Dec 12, 2025, 4:15 PM EST
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 34.43 | 34.49 | 33.92 | 34.24 | 34.24 | -1.44% | 8,079 |
| Dec 11, 2025 | 34.58 | 34.74 | 34.54 | 34.74 | 34.36 | -0.37% | 6,416 |
| Dec 10, 2025 | 34.48 | 34.96 | 34.36 | 34.87 | 34.49 | 1.28% | 20,041 |
| Dec 9, 2025 | 34.21 | 34.43 | 34.09 | 34.43 | 34.05 | 0.03% | 9,554 |
| Dec 8, 2025 | 34.34 | 34.42 | 34.13 | 34.42 | 34.05 | -0.45% | 27,901 |
| Dec 5, 2025 | 34.58 | 34.69 | 34.58 | 34.58 | 34.20 | 0.57% | 2,332 |
| Dec 4, 2025 | 34.29 | 34.38 | 34.25 | 34.38 | 34.01 | -0.03% | 45,389 |
| Dec 3, 2025 | 34.32 | 34.39 | 34.29 | 34.39 | 34.02 | -0.26% | 4,953 |
| Dec 2, 2025 | 34.38 | 34.56 | 34.33 | 34.48 | 34.10 | -0.69% | 3,694 |
| Dec 1, 2025 | 34.28 | 34.97 | 34.28 | 34.72 | 34.34 | 0.28% | 4,940 |
| Nov 28, 2025 | 34.47 | 34.74 | 34.47 | 34.62 | 34.25 | -0.42% | 3,579 |
| Nov 26, 2025 | 34.81 | 34.83 | 34.68 | 34.77 | 34.39 | 0.53% | 2,858 |
| Nov 25, 2025 | 34.54 | 34.71 | 34.41 | 34.59 | 34.21 | -0.13% | 3,595 |
| Nov 24, 2025 | 33.86 | 34.63 | 33.86 | 34.63 | 34.25 | 2.28% | 14,444 |
| Nov 21, 2025 | 33.79 | 34.10 | 33.43 | 33.86 | 33.49 | 0.65% | 9,678 |
| Nov 20, 2025 | 34.80 | 34.80 | 33.62 | 33.64 | 33.27 | -2.94% | 13,544 |
| Nov 19, 2025 | 34.84 | 34.84 | 34.45 | 34.66 | 34.28 | -0.59% | 56,246 |
| Nov 18, 2025 | 34.97 | 34.97 | 34.62 | 34.87 | 34.49 | -0.85% | 1,364 |
| Nov 17, 2025 | 35.53 | 35.56 | 35.15 | 35.16 | 34.78 | -0.89% | 3,801 |
| Nov 14, 2025 | 35.55 | 36.03 | 35.43 | 35.48 | 35.09 | -1.81% | 15,650 |
| Nov 13, 2025 | 36.85 | 36.93 | 36.03 | 36.14 | 35.74 | -1.62% | 8,763 |
| Nov 12, 2025 | 36.76 | 36.87 | 36.70 | 36.73 | 36.33 | -0.71% | 33,242 |
| Nov 11, 2025 | 36.99 | 37.06 | 36.95 | 36.99 | 36.59 | -0.17% | 7,183 |
| Nov 10, 2025 | 36.31 | 37.06 | 36.31 | 37.06 | 36.65 | 1.95% | 12,726 |
| Nov 7, 2025 | 36.48 | 36.55 | 35.85 | 36.35 | 35.95 | -1.50% | 6,215 |
| Nov 6, 2025 | 36.99 | 37.14 | 36.79 | 36.90 | 36.50 | -0.71% | 3,913 |
| Nov 5, 2025 | 36.87 | 37.30 | 36.74 | 37.17 | 36.76 | 1.06% | 8,369 |
| Nov 4, 2025 | 37.04 | 37.43 | 36.76 | 36.78 | 36.37 | -2.13% | 10,142 |
| Nov 3, 2025 | 37.45 | 37.77 | 37.43 | 37.58 | 37.17 | -0.36% | 3,298 |
| Oct 31, 2025 | 38.05 | 38.05 | 37.71 | 37.71 | 37.30 | -1.33% | 3,387 |
| Oct 30, 2025 | 38.10 | 38.37 | 38.10 | 38.22 | 37.80 | -1.28% | 1,745 |
| Oct 29, 2025 | 38.94 | 39.19 | 38.67 | 38.72 | 38.29 | 0.04% | 5,893 |
| Oct 28, 2025 | 38.58 | 39.00 | 38.34 | 38.70 | 38.28 | -0.09% | 7,060 |
| Oct 27, 2025 | 39.27 | 39.27 | 38.73 | 38.73 | 38.31 | 1.63% | 7,514 |
| Oct 24, 2025 | 38.09 | 38.33 | 37.99 | 38.11 | 37.70 | 1.04% | 5,551 |
| Oct 23, 2025 | 37.76 | 37.83 | 37.55 | 37.72 | 37.31 | 1.40% | 9,445 |
| Oct 22, 2025 | 37.17 | 37.27 | 36.91 | 37.20 | 36.79 | -0.95% | 8,464 |
| Oct 21, 2025 | 38.51 | 38.51 | 37.50 | 37.56 | 37.15 | -0.75% | 10,185 |
| Oct 20, 2025 | 38.53 | 38.53 | 37.40 | 37.84 | 37.43 | 1.67% | 11,210 |
| Oct 17, 2025 | 36.95 | 37.42 | 36.81 | 37.22 | 36.81 | 0.47% | 1,207,235 |
| Oct 16, 2025 | 37.52 | 37.64 | 37.05 | 37.05 | 36.64 | -0.55% | 10,229 |
| Oct 15, 2025 | 37.61 | 37.80 | 37.22 | 37.25 | 36.84 | 0.38% | 50,213 |
| Oct 14, 2025 | 36.65 | 37.53 | 36.63 | 37.11 | 36.71 | -1.67% | 145,366 |
| Oct 13, 2025 | 36.87 | 37.87 | 36.81 | 37.74 | 37.33 | 2.61% | 21,953 |
| Oct 10, 2025 | 38.60 | 38.73 | 36.78 | 36.78 | 36.38 | -4.97% | 13,546 |
| Oct 9, 2025 | 39.07 | 39.07 | 38.59 | 38.70 | 38.28 | -1.87% | 3,439 |
| Oct 8, 2025 | 39.77 | 39.77 | 39.43 | 39.44 | 39.01 | 0.36% | 2,352 |
| Oct 7, 2025 | 39.04 | 39.30 | 39.04 | 39.30 | 38.87 | -1.31% | 2,413 |
| Oct 6, 2025 | 39.64 | 39.97 | 39.64 | 39.82 | 39.39 | 0.39% | 3,057 |
| Oct 3, 2025 | 39.38 | 39.71 | 39.38 | 39.66 | 39.23 | 0.38% | 8,574 |