First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
25.41
+0.36 (1.45%)
At close: Nov 2, 2026, 4:00 PM EST
25.44
+0.03 (0.11%)
After-hours: Nov 2, 2026, 7:30 PM EST
FDNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.58 | 25.73 | 25.34 | 25.41 | 25.41 | 1.44% | 17,606 |
| Oct 30, 2026 | 25.01 | 25.05 | 24.99 | 25.05 | 25.05 | -0.75% | 9,309 |
| Oct 29, 2026 | 25.09 | 25.24 | 25.09 | 25.24 | 25.24 | -0.19% | 2,326 |
| Oct 28, 2026 | 25.21 | 25.29 | 25.21 | 25.29 | 25.29 | -0.77% | 333 |
| Oct 27, 2026 | 25.40 | 25.49 | 25.25 | 25.49 | 25.49 | -0.31% | 650 |
| Oct 26, 2026 | 24.99 | 25.57 | 24.99 | 25.57 | 25.57 | -0.23% | 2,192 |
| Oct 23, 2026 | 25.58 | 25.73 | 25.58 | 25.63 | 25.62 | -0.66% | 4,197 |
| Oct 22, 2026 | 25.85 | 25.85 | 25.79 | 25.79 | 25.79 | -0.83% | 976 |
| Oct 21, 2026 | 26.02 | 26.15 | 25.92 | 26.01 | 26.01 | -1.51% | 4,767 |
| Oct 20, 2026 | 26.48 | 26.48 | 26.39 | 26.41 | 26.41 | 0.23% | 1,228 |
| Oct 19, 2026 | 26.45 | 26.45 | 26.35 | 26.35 | 26.35 | -0.47% | 173 |
| Oct 16, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.57% | 172 |
| Oct 15, 2026 | 26.54 | 26.90 | 26.48 | 26.90 | 26.90 | 1.85% | 398 |
| Oct 14, 2026 | 26.37 | 26.41 | 26.37 | 26.41 | 26.41 | -1.20% | 2,704 |
| Oct 13, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.07% | 122 |
| Oct 12, 2026 | 26.13 | 26.72 | 26.13 | 26.71 | 26.71 | 0.25% | 4,114 |
| Oct 9, 2026 | 25.42 | 26.66 | 25.42 | 26.64 | 26.64 | 2.93% | 4,730 |
| Oct 8, 2026 | 25.93 | 25.93 | 25.84 | 25.89 | 25.89 | -0.72% | 533 |
| Oct 7, 2026 | 25.74 | 26.08 | 25.74 | 26.08 | 26.08 | -0.27% | 1,210 |
| Oct 6, 2026 | 26.01 | 26.15 | 26.01 | 26.15 | 26.15 | 0.22% | 657 |
| Oct 5, 2026 | 25.80 | 26.10 | 25.80 | 26.09 | 26.09 | 2.42% | 615 |
| Oct 2, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | 25.47 | -0.75% | 9,150 |
| Oct 1, 2026 | 25.56 | 25.67 | 25.53 | 25.67 | 25.67 | -0.71% | 47,404 |
| Sep 30, 2026 | 25.83 | 25.89 | 25.82 | 25.85 | 25.85 | -0.19% | 1,176 |
| Sep 29, 2026 | 25.86 | 25.90 | 25.72 | 25.90 | 25.90 | -0.52% | 6,469 |
| Sep 28, 2026 | 25.88 | 26.10 | 25.35 | 26.03 | 26.03 | 0.05% | 132,023 |
| Sep 25, 2026 | 25.87 | 26.02 | 25.87 | 26.02 | 26.02 | -0.41% | 848 |
| Sep 24, 2026 | 25.24 | 26.13 | 25.24 | 26.13 | 26.13 | -0.43% | 1,071 |
| Sep 23, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -2.74% | 22 |
| Sep 22, 2026 | 26.87 | 27.08 | 26.87 | 26.98 | 26.98 | 1.91% | 1,576 |
| Sep 21, 2026 | 25.98 | 26.48 | 25.98 | 26.48 | 26.48 | 2.14% | 743 |
| Sep 18, 2026 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | -0.04% | 3,713 |
| Sep 17, 2026 | 25.92 | 26.01 | 25.92 | 25.93 | 25.93 | -0.05% | 3,295 |
| Sep 16, 2026 | 26.05 | 26.14 | 25.90 | 25.94 | 25.94 | -1.69% | 6,880 |
| Sep 15, 2026 | 26.51 | 26.51 | 26.39 | 26.39 | 26.39 | -0.61% | 3,187 |
| Sep 14, 2026 | 26.48 | 26.65 | 26.48 | 26.55 | 26.55 | 1.38% | 8,978 |
| Sep 11, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.85% | 181 |
| Sep 10, 2026 | 25.97 | 26.09 | 25.97 | 25.97 | 25.97 | -1.37% | 2,615 |
| Sep 9, 2026 | 26.84 | 26.84 | 26.33 | 26.33 | 26.33 | -2.43% | 5,363 |
| Sep 8, 2026 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | -2.62% | 883 |
| Sep 4, 2026 | 27.50 | 27.74 | 27.50 | 27.71 | 27.71 | 0.61% | 6,945 |
| Sep 3, 2026 | 27.49 | 27.54 | 27.37 | 27.54 | 27.54 | 0.40% | 1,680 |
| Sep 2, 2026 | 27.26 | 27.44 | 27.25 | 27.44 | 27.44 | 0.44% | 1,074 |
| Sep 1, 2026 | 27.47 | 27.58 | 27.29 | 27.32 | 27.32 | -2.06% | 12,843 |
| Aug 31, 2026 | 27.97 | 27.97 | 27.82 | 27.89 | 27.89 | -1.77% | 20,593 |
| Aug 28, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.67% | 334 |
| Aug 27, 2026 | 28.15 | 28.26 | 28.15 | 28.20 | 28.20 | -0.29% | 1,387 |
| Aug 26, 2026 | 28.30 | 28.30 | 28.29 | 28.29 | 28.29 | -1.22% | 1,935 |
| Aug 25, 2026 | 28.40 | 28.64 | 28.40 | 28.64 | 28.63 | 1.40% | 58,160 |
| Aug 24, 2026 | 28.12 | 28.41 | 28.12 | 28.24 | 28.24 | -0.79% | 92,979 |