First Trust Dow Jones Internet ETF (TSX:FDN)
29.55
-0.36 (-1.20%)
Jul 10, 2025, 2:46 PM EDT
TSX:FDN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.37% | 100 |
Jul 9, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.50% | - |
Jul 8, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.24% | 15 |
Jul 7, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.37% | 100 |
Jul 4, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.14% | - |
Jul 3, 2025 | 29.33 | 29.65 | 29.33 | 29.59 | 29.59 | 1.13% | 700 |
Jul 2, 2025 | 29.36 | 29.36 | 29.26 | 29.26 | 29.26 | -1.42% | 300 |
Jun 30, 2025 | 29.82 | 29.82 | 29.66 | 29.68 | 29.68 | 0.37% | 1,009 |
Jun 27, 2025 | 29.53 | 29.57 | 29.53 | 29.57 | 29.57 | 1.58% | 500 |
Jun 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.44% | 100 |
Jun 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.72% | 115 |
Jun 24, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 2.76% | 100 |
Jun 23, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 12 |
Jun 20, 2025 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -0.67% | 500 |
Jun 19, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.42% | - |
Jun 18, 2025 | 28.52 | 28.56 | 28.52 | 28.56 | 28.56 | 0.46% | 200 |
Jun 17, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.57% | 100 |
Jun 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.74% | - |
Jun 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.23% | 100 |
Jun 12, 2025 | 28.58 | 28.65 | 28.55 | 28.55 | 28.55 | -0.87% | 301 |
Jun 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 100 |
Jun 10, 2025 | 28.80 | 28.84 | 28.80 | 28.80 | 28.80 | -0.48% | 300 |
Jun 9, 2025 | 28.97 | 28.97 | 28.94 | 28.94 | 28.94 | 0.31% | 400 |
Jun 6, 2025 | 28.84 | 28.85 | 28.84 | 28.85 | 28.85 | 1.26% | 200 |
Jun 5, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.42% | - |
Jun 4, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.78% | 100 |
Jun 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.22% | - |
Jun 2, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.51% | 100 |
May 30, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -1.04% | 100 |
May 29, 2025 | 27.86 | 27.96 | 27.86 | 27.96 | 27.96 | -0.82% | 345 |
May 28, 2025 | 28.22 | 28.22 | 28.19 | 28.19 | 28.19 | 0.64% | 235 |
May 27, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.67% | 100 |
May 26, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.29% | 1 |
May 23, 2025 | 27.70 | 27.70 | 27.63 | 27.63 | 27.63 | -1.53% | 316 |
May 22, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.43% | - |
May 21, 2025 | 28.33 | 28.33 | 27.94 | 27.94 | 27.94 | -1.41% | 600 |
May 20, 2025 | 28.34 | 28.37 | 28.34 | 28.34 | 28.34 | -1.32% | 300 |
May 16, 2025 | 28.66 | 28.72 | 28.66 | 28.72 | 28.72 | 0.31% | 200 |
May 15, 2025 | 28.45 | 28.63 | 28.45 | 28.63 | 28.63 | -0.07% | 200 |
May 14, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.43% | 100 |
May 13, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.14% | - |
May 12, 2025 | 27.88 | 27.93 | 27.88 | 27.93 | 27.93 | 4.18% | 240 |
May 9, 2025 | 27.04 | 27.04 | 26.80 | 26.81 | 26.81 | 1.36% | 500 |
May 8, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.34% | - |
May 7, 2025 | 26.46 | 26.46 | 26.36 | 26.36 | 26.36 | -0.30% | 200 |
May 6, 2025 | 26.51 | 26.51 | 26.44 | 26.44 | 26.44 | -1.42% | 300 |
May 5, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.60% | 100 |
May 2, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.38% | 138 |
May 1, 2025 | 26.52 | 26.56 | 26.52 | 26.56 | 26.56 | 3.59% | 200 |
Apr 30, 2025 | 25.60 | 25.65 | 25.59 | 25.64 | 25.64 | -1.46% | 1,300 |