First Trust Dow Jones International Internet ETF (FDNI)

FDNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.74	31.95	31.74	31.83	31.83	1.62%	32,691
Feb 9, 2026	31.11	31.43	31.09	31.32	31.32	1.01%	8,028
Feb 6, 2026	30.70	31.01	30.70	31.01	31.01	1.96%	5,090
Feb 5, 2026	30.58	30.69	30.37	30.42	30.42	-1.07%	5,251
Feb 4, 2026	31.22	31.22	30.49	30.74	30.74	-3.55%	10,202
Feb 3, 2026	32.63	32.63	31.55	31.87	31.87	-3.51%	21,884
Feb 2, 2026	33.17	33.19	32.98	33.03	33.03	-0.42%	1,139
Jan 30, 2026	33.90	33.90	33.07	33.17	33.17	-3.38%	4,538
Jan 29, 2026	34.78	34.78	33.78	34.33	34.33	-0.38%	5,799
Jan 28, 2026	34.61	34.63	34.47	34.47	34.47	-0.09%	1,443
Jan 27, 2026	34.35	34.50	34.27	34.50	34.50	1.00%	1,904
Jan 26, 2026	34.12	34.28	34.08	34.16	34.16	-0.41%	247,195
Jan 23, 2026	34.22	34.31	34.22	34.30	34.30	0.53%	1,768
Jan 22, 2026	34.32	34.32	34.05	34.12	34.12	0.97%	5,499
Jan 21, 2026	33.76	34.03	33.49	33.79	33.79	0.68%	10,147
Jan 20, 2026	33.64	33.95	33.56	33.56	33.56	-2.40%	4,899
Jan 16, 2026	34.38	34.43	34.26	34.39	34.39	-1.16%	5,296
Jan 15, 2026	35.05	35.05	34.74	34.79	34.79	-1.10%	2,690
Jan 14, 2026	35.23	35.23	35.08	35.18	35.18	-0.99%	2,549
Jan 13, 2026	35.63	35.83	35.45	35.53	35.53	-1.21%	13,673
Jan 12, 2026	35.26	36.06	35.26	35.96	35.96	3.20%	9,944
Jan 9, 2026	34.84	34.87	34.72	34.85	34.85	-0.67%	2,252
Jan 8, 2026	34.70	35.08	34.70	35.08	35.08	0.20%	11,660
Jan 7, 2026	35.11	35.17	34.97	35.01	35.01	-1.52%	4,296
Jan 6, 2026	35.58	35.73	35.54	35.55	35.55	-0.11%	25,524
Jan 5, 2026	35.07	35.59	35.07	35.59	35.59	1.92%	14,368
Jan 2, 2026	34.42	35.03	34.42	34.92	34.92	2.96%	15,920
Dec 31, 2025	34.23	34.23	33.87	33.92	33.92	-0.69%	11,581
Dec 30, 2025	34.50	34.50	34.15	34.15	34.15	-0.38%	5,306
Dec 29, 2025	34.25	34.29	34.16	34.28	34.28	-0.32%	19,926
Dec 26, 2025	34.28	34.50	34.28	34.39	34.39	0.34%	2,883
Dec 24, 2025	34.46	34.46	34.28	34.28	34.28	0.22%	782
Dec 23, 2025	34.01	34.20	34.01	34.20	34.20	-0.20%	1,340
Dec 22, 2025	34.26	34.33	34.22	34.27	34.27	0.59%	3,537
Dec 19, 2025	33.97	34.27	33.97	34.07	34.07	1.51%	1,123,359
Dec 18, 2025	33.68	33.82	33.44	33.56	33.56	1.32%	37,880
Dec 17, 2025	33.66	33.70	33.13	33.13	33.13	-1.53%	27,053
Dec 16, 2025	33.38	33.64	33.34	33.64	33.64	-0.09%	1,346
Dec 15, 2025	34.12	34.12	33.61	33.67	33.67	-1.66%	3,474
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.