Skip to main content
First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
28.48
-0.16 (-0.57%)
Nov 21, 2024, 12:15 PM EST - Market open

FDNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.4628.6428.4628.6428.640.21%1,733
Nov 19, 202428.4628.5828.4628.5828.58-0.14%2,160
Nov 18, 202428.6228.6227.8728.6228.621.06%11,159
Nov 15, 202427.9928.4027.9228.3228.32-0.18%5,784
Nov 14, 202428.3728.6128.3728.3728.37-1.29%5,951
Nov 13, 202428.6328.7428.5528.7428.740.98%10,858
Nov 12, 202428.6428.7528.3928.4628.461.46%16,834
Nov 11, 202428.2828.6228.0528.0528.05-1.54%11,138
Nov 8, 202429.3929.6627.3028.4928.49-3.10%25,689
Nov 7, 202429.5829.5829.1629.4029.404.07%10,229
Nov 6, 202428.3628.3628.2328.2528.25-2.42%50,169
Nov 5, 202428.8128.9528.8128.9528.951.90%877
Nov 4, 202428.9528.9528.3428.4128.411.76%3,694
Nov 1, 202428.4229.4327.9227.9227.920.72%4,913
Oct 31, 202428.2328.2327.7227.7227.72-2.43%1,167
Oct 30, 202428.3528.6228.3328.4128.41-1.25%7,203
Oct 29, 202428.8128.8928.7428.7728.770.14%19,236
Oct 28, 202428.7628.8128.6328.7328.731.63%3,377
Oct 25, 202428.3228.3228.0028.2728.27-0.76%462
Oct 24, 202425.8928.7025.8928.4928.491.21%2,265
Oct 23, 202428.7528.8228.0328.1528.15-2.34%27,204
Oct 22, 202429.0629.0628.5428.8228.821.19%6,812
Oct 21, 202428.9428.9428.2728.4828.48-0.89%4,601
Oct 18, 202428.9728.9728.6728.7428.743.07%1,301
Oct 17, 202428.0528.0527.8227.8827.88-1.87%4,286
Oct 16, 202428.3928.5528.3928.4128.410.64%717
Oct 15, 202428.5628.5628.1628.2328.23-3.90%3,440
Oct 14, 202429.7229.7229.3829.3829.38-2.18%2,423
Oct 11, 202429.7530.0329.7530.0330.030.98%1,343
Oct 10, 202429.7229.8429.6429.7429.740.20%3,552
Oct 9, 202429.6429.8229.5329.6829.68-0.31%3,882
Oct 8, 202430.0030.0029.4929.7729.77-4.74%9,847
Oct 7, 202431.3231.3430.8131.2531.251.03%9,557
Oct 4, 202430.9130.9730.8030.9330.931.58%1,575
Oct 3, 202430.4230.6730.3530.4530.45-0.62%11,406
Oct 2, 202430.4830.6530.3930.6430.643.83%2,317
Oct 1, 202428.9829.6428.9829.5129.513.04%3,358
Sep 30, 202429.6429.6428.6428.6428.64-4.15%55,791
Sep 27, 202429.6129.8829.6129.8829.883.90%759
Sep 26, 202428.3128.7628.3128.7628.766.75%1,295
Sep 25, 202427.3327.3326.8726.9426.94-0.88%1,793
Sep 24, 202426.6627.2626.6627.1827.184.98%1,857
Sep 23, 202425.8225.8925.8125.8925.891.69%904
Sep 20, 202425.4625.4925.4325.4625.46-0.24%804
Sep 19, 202425.4625.5625.4625.5225.523.67%738
Sep 18, 202424.5424.7824.4824.6224.620.08%12,641
Sep 17, 202424.2924.7124.2924.6024.601.06%1,386
Sep 16, 202424.3124.3824.2224.3424.340.84%6,181
Sep 13, 202424.1124.1524.1124.1424.140.04%1,584
Sep 12, 202424.1124.2424.1024.1324.130.08%2,287
Sep 11, 202424.1424.1423.5924.1124.111.91%3,091
Sep 10, 202423.5623.7123.4923.6623.660.33%3,149
Sep 9, 202423.4623.5823.4323.5823.580.88%12,793
Sep 6, 202423.3523.3823.3523.3823.38-1.93%420
Sep 5, 202423.8423.8723.7723.8323.83-0.02%878
Sep 4, 202423.8823.8823.8023.8423.840.13%1,037
Sep 3, 202424.0024.0023.8123.8123.81-2.02%1,245
Aug 30, 202423.9324.3023.9324.3024.301.76%2,960
Aug 29, 202423.7423.9923.7423.8823.880.93%3,201
Aug 28, 202423.6823.6823.5723.6623.66-1.46%850
Aug 27, 202424.1224.1924.0124.0124.01-0.33%3,009
Aug 26, 202424.0924.0924.0924.0924.09-3.81%201
Aug 23, 202425.0025.0724.9225.0525.050.96%1,907
Aug 22, 202425.0825.0824.7924.8124.81-0.78%2,292
Aug 21, 202424.8925.0024.8925.0025.001.58%352
Aug 20, 202424.9124.9124.6124.6124.61-2.03%755
Aug 19, 202424.6025.1224.6025.1225.120.96%1,184
Aug 16, 202424.5024.8824.5024.8824.881.80%1,039
Aug 15, 202423.8224.4623.8224.4424.442.20%1,357
Aug 14, 202423.8123.9223.8123.9223.92-0.69%260
Aug 13, 202424.0724.0824.0524.0824.081.52%1,209
Aug 12, 202423.7623.7923.6923.7223.720.31%1,645
Aug 9, 202423.6023.6523.6023.6523.650.37%893
Aug 8, 202422.7123.6122.7123.5623.563.69%4,809
Aug 7, 202423.0923.1022.6822.7222.721.48%9,919
Aug 6, 202422.3122.5922.3122.3922.390.90%2,970
Aug 5, 202421.8222.3121.8222.1922.19-1.29%2,578
Aug 2, 202422.3122.5322.3122.4822.48-2.04%2,183
Aug 1, 202423.0523.0522.9122.9522.95-1.68%12,559
Jul 31, 202423.0123.3923.0123.3423.341.90%1,931
Jul 30, 202422.9623.0622.9122.9122.91-0.51%4,201
Jul 29, 202422.9323.0522.9323.0223.02-0.09%1,371
Jul 26, 202423.1723.1723.0423.0423.040.61%1,376
Jul 25, 202423.0823.0822.9022.9022.90-0.93%1,086
Jul 24, 202423.3723.3823.1223.1223.12-2.20%1,201
Jul 23, 202423.5323.6823.5223.6423.64-0.21%4,840
Jul 22, 202422.9523.7622.9523.6923.691.43%1,232
Jul 19, 202423.5623.5623.3123.3623.36-0.66%6,369
Jul 18, 202423.8423.8423.5123.5123.51-1.34%715
Jul 17, 202423.8923.8923.7123.8323.83-1.61%253,677
Jul 16, 202424.2224.2224.1624.2224.220.50%1,242
Jul 15, 202424.2724.3324.1024.1024.10-1.83%985
Jul 12, 202424.8924.8924.5524.5524.551.32%823
Jul 11, 202423.7924.3423.7924.2324.230.98%508
Jul 10, 202423.9724.0023.9624.0024.000.48%2,722
Jul 9, 202423.9123.9223.8823.8823.881.19%1,740
Jul 8, 202423.6123.7323.6023.6023.60-0.84%935
Jul 5, 202423.7423.8723.7023.8023.80-3,504
Jul 3, 202423.8223.8223.8023.8023.801.80%1,024
Jul 2, 202423.2823.3823.2723.3823.380.73%2,680