First Trust Dow Jones Internet ETF (TSX:FDN)
Canada flag Canada · Delayed Price · Currency is CAD
29.55
-0.36 (-1.20%)
Jul 10, 2025, 2:46 PM EDT

TSX:FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202529.5529.5529.5529.5529.55-0.37%100
Jul 9, 202529.6629.6629.6629.6629.66-0.50%-
Jul 8, 202529.8129.8129.8129.8129.810.24%15
Jul 7, 202529.7429.7429.7429.7429.740.37%100
Jul 4, 202529.6329.6329.6329.6329.630.14%-
Jul 3, 202529.3329.6529.3329.5929.591.13%700
Jul 2, 202529.3629.3629.2629.2629.26-1.42%300
Jun 30, 202529.8229.8229.6629.6829.680.37%1,009
Jun 27, 202529.5329.5729.5329.5729.571.58%500
Jun 26, 202529.1129.1129.1129.1129.11-0.44%100
Jun 25, 202529.2429.2429.2429.2429.240.72%115
Jun 24, 202529.0329.0329.0329.0329.032.76%100
Jun 23, 202528.2528.2528.2528.2528.25-12
Jun 20, 202528.3528.3528.2528.2528.25-0.67%500
Jun 19, 202528.4428.4428.4428.4428.44-0.42%-
Jun 18, 202528.5228.5628.5228.5628.560.46%200
Jun 17, 202528.4328.4328.4328.4328.431.57%100
Jun 16, 202527.9927.9927.9927.9927.99-0.74%-
Jun 13, 202528.2028.2028.2028.2028.20-1.23%100
Jun 12, 202528.5828.6528.5528.5528.55-0.87%301
Jun 11, 202528.8028.8028.8028.8028.80-100
Jun 10, 202528.8028.8428.8028.8028.80-0.48%300
Jun 9, 202528.9728.9728.9428.9428.940.31%400
Jun 6, 202528.8428.8528.8428.8528.851.26%200
Jun 5, 202528.4928.4928.4928.4928.490.42%-
Jun 4, 202528.3728.3728.3728.3728.370.78%100
Jun 3, 202528.1528.1528.1528.1528.151.22%-
Jun 2, 202527.8127.8127.8127.8127.810.51%100
May 30, 202527.6727.6727.6727.6727.67-1.04%100
May 29, 202527.8627.9627.8627.9627.96-0.82%345
May 28, 202528.2228.2228.1928.1928.190.64%235
May 27, 202528.0128.0128.0128.0128.011.67%100
May 26, 202527.5527.5527.5527.5527.55-0.29%1
May 23, 202527.7027.7027.6327.6327.63-1.53%316
May 22, 202528.0628.0628.0628.0628.060.43%-
May 21, 202528.3328.3327.9427.9427.94-1.41%600
May 20, 202528.3428.3728.3428.3428.34-1.32%300
May 16, 202528.6628.7228.6628.7228.720.31%200
May 15, 202528.4528.6328.4528.6328.63-0.07%200
May 14, 202528.6528.6528.6528.6528.652.43%100
May 13, 202527.9727.9727.9727.9727.970.14%-
May 12, 202527.8827.9327.8827.9327.934.18%240
May 9, 202527.0427.0426.8026.8126.811.36%500
May 8, 202526.4526.4526.4526.4526.450.34%-
May 7, 202526.4626.4626.3626.3626.36-0.30%200
May 6, 202526.5126.5126.4426.4426.44-1.42%300
May 5, 202526.8226.8226.8226.8226.820.60%100
May 2, 202526.6626.6626.6626.6626.660.38%138
May 1, 202526.5226.5626.5226.5626.563.59%200
Apr 30, 202525.6025.6525.5925.6425.64-1.46%1,300