Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
246.33
-3.03 (-1.22%)
At close: Mar 6, 2026, 4:00 PM EST
246.27
-0.06 (-0.02%)
After-hours: Mar 6, 2026, 4:56 PM EST

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026245.66247.94244.65246.33246.33-1.22%607,086
Mar 5, 2026246.84250.91246.70249.36249.361.01%558,010
Mar 4, 2026242.78247.74242.78246.86246.861.92%841,458
Mar 3, 2026237.56243.22235.24242.21242.21-0.11%1,260,790
Mar 2, 2026238.33243.39238.33242.48242.48-0.40%1,289,908
Feb 27, 2026239.99243.55238.43243.46243.460.61%4,432,895
Feb 26, 2026240.89242.60239.20241.98241.980.85%868,757
Feb 25, 2026235.16240.01235.16239.93239.932.27%976,649
Feb 24, 2026230.57235.17229.50234.61234.611.73%428,111
Feb 23, 2026236.22236.32229.53230.61230.61-3.23%698,592
Feb 20, 2026235.79240.89235.60238.30238.300.34%1,289,414
Feb 19, 2026237.35238.50235.64237.49237.49-0.47%887,972
Feb 18, 2026234.92239.57233.86238.60238.601.17%492,784
Feb 17, 2026235.43237.63232.49235.83235.83-0.36%673,864
Feb 13, 2026235.68238.53233.63236.69236.690.96%602,987
Feb 12, 2026241.98242.10233.32234.45234.45-3.53%911,863
Feb 11, 2026249.78249.99241.05243.03243.03-2.08%597,673
Feb 10, 2026249.32251.96248.12248.18248.180.02%428,037
Feb 9, 2026244.89248.98242.73248.13248.131.03%740,127
Feb 6, 2026243.09245.84239.54245.60245.600.94%1,519,151
Feb 5, 2026244.65247.42242.18243.31243.31-2.05%837,213
Feb 4, 2026253.24253.24246.40248.39248.39-1.96%935,550
Feb 3, 2026260.81261.13250.75253.35253.35-3.32%364,877
Feb 2, 2026260.54264.13260.22262.06262.060.55%617,707
Jan 30, 2026263.46264.43259.98260.63260.63-1.79%544,330
Jan 29, 2026268.33268.33261.14265.37265.37-0.42%441,671
Jan 28, 2026269.74270.57265.78266.50266.50-0.66%578,905
Jan 27, 2026268.56268.81266.43268.28268.280.67%405,865
Jan 26, 2026264.46267.76264.32266.49266.491.55%284,306
Jan 23, 2026261.26263.91261.09262.41262.410.22%770,831
Jan 22, 2026260.73262.77260.33261.84261.841.91%426,517
Jan 21, 2026254.84258.30254.00256.92256.920.48%471,290
Jan 20, 2026256.90259.07255.41255.69255.69-2.27%277,570
Jan 16, 2026264.87264.87261.63261.63261.63-0.88%198,797
Jan 15, 2026265.32266.02263.60263.94263.940.11%219,152
Jan 14, 2026267.30267.30261.87263.65263.65-1.68%316,514
Jan 13, 2026269.05270.99266.62268.16268.16-0.32%172,603
Jan 12, 2026267.32269.72267.07269.03269.030.06%234,147
Jan 9, 2026268.92270.12266.48268.88268.88-0.07%225,451
Jan 8, 2026271.73271.73268.37269.06269.06-1.09%132,751
Jan 7, 2026270.96273.81270.49272.03272.030.28%206,924
Jan 6, 2026269.26271.58268.50271.28271.280.74%384,583
Jan 5, 2026266.92271.34266.92269.30269.301.41%292,766
Jan 2, 2026270.66270.78264.26265.55265.55-1.35%259,897
Dec 31, 2025270.99270.99269.09269.18269.18-0.77%85,996
Dec 30, 2025271.04272.35271.04271.27271.27-0.19%150,251
Dec 29, 2025270.95272.68270.64271.78271.78-0.30%157,066
Dec 26, 2025271.82272.65271.68272.61272.610.19%962,062
Dec 24, 2025271.29272.25270.85272.10272.100.12%157,506
Dec 23, 2025270.76271.93269.65271.78271.780.06%126,419
Dec 22, 2025272.03272.53270.93271.61271.610.46%132,129
Dec 19, 2025268.57271.75268.56270.37270.370.90%259,099
Dec 18, 2025267.16270.00267.16267.97267.971.17%308,788
Dec 17, 2025269.08269.74264.54264.86264.86-1.15%117,323
Dec 16, 2025266.51269.00266.10267.94267.940.22%171,924
Dec 15, 2025270.86270.86266.67267.35267.35-0.84%237,598
Dec 12, 2025273.40273.76268.93269.61269.61-1.36%912,732
Dec 11, 2025273.00274.33271.72273.32273.32-0.04%472,518
Dec 10, 2025272.75274.59271.49273.42273.420.01%2,331,638
Dec 9, 2025271.48273.75270.90273.38273.380.32%119,822
Dec 8, 2025273.86273.86271.36272.50272.50-0.18%223,983
Dec 5, 2025270.84274.96270.84273.00273.000.54%212,164
Dec 4, 2025272.57272.57269.66271.53271.53-0.01%147,762
Dec 3, 2025270.37272.07269.36271.56271.56-0.03%226,072
Dec 2, 2025271.11272.53269.96271.64271.640.83%200,589
Dec 1, 2025267.95270.94267.53269.40269.40-0.28%364,102
Nov 28, 2025268.32270.23268.30270.16270.161.25%523,905
Nov 26, 2025267.68268.30266.73266.82266.82-0.32%218,606
Nov 25, 2025264.37268.08262.72267.67267.671.60%362,058
Nov 24, 2025259.52263.64259.52263.46263.462.33%1,017,670
Nov 21, 2025255.88259.72253.30257.45257.450.72%2,291,640
Nov 20, 2025267.49267.49255.22255.62255.62-2.74%461,853
Nov 19, 2025264.28265.57260.96262.81262.81-0.56%478,078
Nov 18, 2025264.08266.62261.16264.30264.30-0.72%586,937
Nov 17, 2025269.44271.31264.54266.23266.23-1.15%250,050
Nov 14, 2025266.27272.19265.19269.33269.33-0.44%2,171,627
Nov 13, 2025275.01275.67270.00270.53270.53-2.00%2,769,120
Nov 12, 2025278.30278.30274.52276.05276.05-0.49%217,798
Nov 11, 2025275.74277.92275.65277.40277.400.09%1,248,452
Nov 10, 2025275.72277.81274.76277.15277.151.72%354,209
Nov 7, 2025269.41272.56267.09272.47272.470.56%796,441
Nov 6, 2025275.00275.60269.68270.95270.95-1.99%243,020
Nov 5, 2025276.28277.58275.47276.44276.44-0.21%488,759
Nov 4, 2025279.33281.53276.65277.02277.02-2.46%272,421
Nov 3, 2025286.64286.64282.26284.00284.000.02%284,657
Oct 31, 2025283.92284.71281.98283.94283.941.94%1,128,245
Oct 30, 2025281.20283.16278.43278.54278.54-2.49%767,244
Oct 29, 2025285.84286.76283.76285.66285.66-0.01%688,160
Oct 28, 2025286.81287.78285.67285.70285.700.02%493,104
Oct 27, 2025285.51286.23284.32285.64285.641.31%709,511
Oct 24, 2025282.42283.73281.77281.96281.960.62%191,816
Oct 23, 2025278.49280.82278.49280.23280.230.70%167,726
Oct 22, 2025281.66281.88276.21278.28278.28-2.16%588,780
Oct 21, 2025282.48284.73281.95284.43284.430.67%296,269
Oct 20, 2025279.31282.92279.31282.55282.551.76%120,084
Oct 17, 2025275.66278.09274.44277.66277.660.29%227,518
Oct 16, 2025281.59283.34275.76276.87276.87-0.94%249,534
Oct 15, 2025280.68282.44277.59279.51279.510.31%484,586
Oct 14, 2025276.34280.83273.79278.64278.64-0.41%291,909
Oct 13, 2025279.34280.87277.53279.79279.791.37%1,126,089