First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
28.99
-0.56 (-1.90%)
At close: Mar 2, 2026, 4:00 PM EST
29.00
+0.01 (0.03%)
After-hours: Mar 2, 2026, 5:04 PM EST
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 28.75 | 29.06 | 28.73 | 28.99 | 28.99 | -1.88% | 101,909 |
| Feb 27, 2026 | 29.50 | 29.58 | 29.35 | 29.55 | 29.55 | -0.74% | 1,391 |
| Feb 26, 2026 | 29.74 | 29.77 | 29.45 | 29.77 | 29.77 | 0.03% | 13,491 |
| Feb 25, 2026 | 29.64 | 29.86 | 29.63 | 29.76 | 29.76 | 0.62% | 11,485 |
| Feb 24, 2026 | 29.49 | 29.66 | 29.49 | 29.57 | 29.57 | -0.58% | 10,971 |
| Feb 23, 2026 | 30.18 | 30.19 | 29.69 | 29.75 | 29.75 | -1.71% | 12,059 |
| Feb 20, 2026 | 29.87 | 30.32 | 29.87 | 30.26 | 30.26 | 0.40% | 6,294 |
| Feb 19, 2026 | 30.00 | 30.14 | 29.99 | 30.14 | 30.14 | -0.33% | 4,205 |
| Feb 18, 2026 | 29.88 | 30.39 | 29.88 | 30.24 | 30.24 | 1.54% | 10,960 |
| Feb 17, 2026 | 29.59 | 29.92 | 29.59 | 29.78 | 29.78 | 0.44% | 3,406 |
| Feb 13, 2026 | 29.60 | 29.80 | 29.58 | 29.65 | 29.65 | -0.31% | 8,772 |
| Feb 12, 2026 | 30.81 | 30.81 | 29.59 | 29.74 | 29.74 | -4.79% | 14,226 |
| Feb 11, 2026 | 31.74 | 31.74 | 30.95 | 31.24 | 31.24 | -1.77% | 10,665 |
| Feb 10, 2026 | 31.74 | 31.95 | 31.74 | 31.80 | 31.80 | 1.53% | 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 |