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
2,565.00
+44.00 (1.75%)
Apr 14, 2026, 4:28 PM GMT

LON:FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20262,547.002,551.502,540.502,550.76-1.18%1,660
Apr 13, 20262,476.002,488.502,476.002,521.002,521.001.35%715
Apr 10, 20262,487.502,528.002,487.502,487.502,487.50-0.55%1,478
Apr 9, 20262,541.502,543.002,505.502,501.252,501.25-1.56%354
Apr 8, 20262,559.502,568.182,541.502,541.002,541.002.15%1,225
Apr 7, 20262,490.502,495.002,486.002,487.502,487.500.03%3,384
Apr 2, 20262,428.002,484.502,421.962,486.752,486.751.20%565
Apr 1, 20262,448.502,462.502,441.502,457.252,457.252.15%1,708
Mar 31, 20262,386.502,396.422,378.502,405.502,405.500.69%17,886
Mar 30, 20262,354.002,390.002,354.002,389.002,389.000.97%5,202
Mar 27, 20262,409.002,435.002,409.002,366.002,366.00-2.69%495
Mar 26, 20262,445.502,456.502,445.502,431.502,431.50-1.36%151
Mar 25, 20262,465.002,476.532,460.502,465.002,465.000.22%467
Mar 24, 20262,476.502,493.502,458.952,459.502,459.50-1.17%21
Mar 23, 20262,442.002,519.222,442.002,488.502,488.500.56%223
Mar 20, 20262,478.502,483.872,476.502,474.752,474.75-0.28%458
Mar 19, 20262,521.002,521.742,488.692,481.752,481.75-2.04%919
Mar 18, 20262,542.002,550.502,528.002,533.502,533.50-0.03%480
Mar 17, 20262,522.502,542.502,504.002,534.252,534.250.96%13,808
Mar 16, 20262,512.502,522.002,510.782,510.252,510.250.43%1,231
Mar 13, 20262,497.502,520.502,494.002,499.502,499.50-0.18%19
Mar 12, 20262,513.002,517.012,507.652,504.002,504.00-0.62%91
Mar 11, 20262,526.002,532.862,520.022,519.502,519.50-0.76%1,028
Mar 10, 20262,538.502,542.702,510.082,538.752,538.750.96%13,492
Mar 9, 20262,514.502,515.002,503.352,514.502,514.50-1.19%642
Mar 6, 20262,579.002,579.002,537.502,544.752,544.75-0.90%10,258
Mar 5, 20262,557.502,598.122,548.722,567.752,567.750.71%140
Mar 4, 20262,498.502,552.502,489.752,549.752,549.752.39%6,259
Mar 3, 20262,466.502,471.502,455.002,490.252,490.250.27%12,289
Mar 2, 20262,469.002,487.172,444.502,483.502,483.500.57%4,594
Feb 27, 20262,479.002,489.502,470.802,469.502,469.500.15%1,228
Feb 26, 20262,441.002,473.502,441.002,465.752,465.751.59%1,850
Feb 25, 20262,400.502,404.002,389.462,427.252,427.251.70%337
Feb 24, 20262,364.002,377.002,364.002,386.752,386.751.06%605
Feb 23, 20262,416.002,422.562,353.002,361.752,361.75-3.59%24,159
Feb 20, 20262,431.002,457.002,430.502,449.752,449.750.48%810
Feb 19, 20262,434.002,443.002,434.002,438.002,438.000.22%1,980
Feb 18, 20262,401.502,438.502,393.002,432.752,432.751.11%668
Feb 17, 20262,398.502,412.582,386.062,406.002,406.000.64%1,720
Feb 16, 20262,396.002,396.002,391.002,390.752,390.75-0.25%2,693
Feb 13, 20262,389.002,397.002,274.502,396.752,396.751.25%3,328
Feb 12, 20262,456.262,456.262,379.002,367.252,367.25-3.55%144
Feb 11, 20262,516.592,516.002,502.002,454.502,454.50-2.92%971
Feb 10, 20262,501.502,528.002,501.502,528.252,528.251.02%6,229
Feb 9, 20262,492.002,500.002,471.002,502.752,502.751.41%234
Feb 6, 20262,449.002,485.392,449.002,468.002,468.00-1.33%10,164
Feb 5, 20262,520.002,528.002,528.002,501.252,501.25-1.60%184
Feb 4, 20262,556.002,562.002,526.502,542.002,542.00-0.95%1,741
Feb 3, 20262,656.002,656.002,578.962,566.502,566.50-4.02%190
Feb 2, 20262,624.002,674.002,602.002,674.002,674.001.43%376