Skip to main content
logo
First Trust Dow Jones Internet UCITS ETF (LON:FDN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,056.50
+10.50 (0.34%)
Sep 23, 2026, 9:30 AM GMT

LON:FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,048.503,056.503,048.503,056.50-0.34%162
Sep 22, 20263,075.003,076.353,068.553,046.003,046.000.48%14
Sep 21, 20262,992.153,025.752,992.153,031.503,031.501.83%5,719
Sep 18, 20263,023.003,029.003,028.002,977.002,977.00-1.56%300
Sep 17, 20263,007.123,007.123,007.123,024.253,024.251.48%12
Sep 16, 20262,977.502,982.502,980.002,980.002,980.000.24%351
Sep 15, 20262,979.002,979.002,979.002,972.752,972.75-0.21%2
Sep 14, 20262,932.502,939.502,932.502,979.002,979.000.80%2,632
Sep 11, 20262,939.002,939.002,939.002,955.502,955.500.61%-
Sep 10, 20262,939.052,939.052,928.002,937.502,937.500.24%16
Sep 9, 20262,931.502,941.002,929.182,930.502,930.50-0.14%195
Sep 8, 20262,957.502,957.502,957.502,934.502,934.50-0.64%150
Sep 7, 20262,971.502,971.502,953.502,953.502,953.50-0.54%345
Sep 4, 20263,000.003,000.652,992.232,969.502,969.50-0.98%1,274
Sep 3, 20262,971.502,997.002,971.002,999.002,999.002.19%7,048
Sep 2, 20262,930.502,930.502,930.502,934.752,934.75-0.30%6
Sep 1, 20262,979.002,997.652,949.502,943.502,943.50-2.82%192
Aug 28, 20262,979.952,999.002,979.503,029.003,029.001.48%41
Aug 27, 20262,962.502,983.502,957.502,984.752,984.752.07%607
Aug 26, 20262,909.002,923.892,905.652,924.252,924.250.64%519
Aug 25, 20262,909.582,911.002,909.582,905.752,905.75-0.16%105
Aug 24, 20262,895.372,896.922,891.202,910.502,910.500.30%426
Aug 21, 20262,880.502,880.502,880.502,901.752,901.750.82%116
Aug 20, 20262,906.032,911.002,885.502,878.252,878.25-0.97%859
Aug 19, 20262,892.502,888.002,888.002,906.502,906.50-0.19%1,202
Aug 18, 20262,918.002,918.002,904.002,912.002,912.00-0.72%974
Aug 17, 20262,971.552,966.002,966.002,933.252,933.25-1.24%152
Aug 14, 20263,021.002,970.002,970.002,970.002,970.00-0.28%1
Aug 13, 20262,978.252,978.252,978.252,978.252,978.250.25%-
Aug 12, 20262,979.002,981.502,967.452,970.752,970.75-0.50%1,095
Aug 11, 20262,995.253,001.942,995.252,985.752,985.750.36%92
Aug 10, 20262,966.502,975.002,964.002,975.002,975.000.20%194
Aug 7, 20262,941.002,969.082,941.002,969.002,969.002.01%2,906
Aug 6, 20262,937.002,940.222,900.572,910.502,910.50-1.58%1,258
Aug 5, 20262,989.503,014.712,958.542,957.252,957.250.53%3,770
Aug 4, 20262,883.502,915.272,883.502,941.752,941.751.13%154
Aug 3, 20262,837.002,860.502,836.502,908.752,908.754.73%850
Jul 31, 20262,786.502,807.002,786.502,777.502,777.502.09%2,656
Jul 30, 20262,720.752,720.752,720.752,720.752,720.75-2.26%51
Jul 29, 20262,790.502,799.912,780.502,783.752,783.750.07%5,530
Jul 28, 20262,739.502,758.002,739.502,781.752,781.751.60%8,884
Jul 27, 20262,720.502,728.002,725.502,738.002,738.001.41%453
Jul 24, 20262,672.002,688.512,672.002,700.002,700.001.48%168
Jul 23, 20262,715.002,718.262,672.002,660.752,660.75-3.39%1,231
Jul 22, 20262,771.002,778.502,749.502,754.002,754.00-1.08%12,340
Jul 21, 20262,793.002,793.002,784.002,784.002,784.00-0.35%5,622
Jul 20, 20262,773.002,773.002,761.902,793.752,793.751.54%513
Jul 17, 20262,763.002,753.002,750.002,751.252,751.25-2.35%3,202
Jul 16, 20262,828.962,842.002,817.502,817.502,817.50-0.55%7,288
Jul 15, 20262,853.002,854.002,843.392,833.002,833.00-0.24%460