Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
273.00
+1.47 (0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%523,791
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%1,017,540
Nov 21, 2025255.88259.72253.30257.45257.450.72%2,291,640
Nov 20, 2025267.49267.49255.22255.62255.62-2.74%461,318
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
Oct 10, 2025284.38286.20275.84276.00276.00-2.92%1,351,342
Oct 9, 2025283.19284.36281.27284.30284.300.34%653,634
Oct 8, 2025280.44283.49280.00283.35283.351.53%411,862
Oct 7, 2025282.17282.46276.85279.07279.07-0.75%586,642
Oct 6, 2025279.21282.37277.27281.19281.191.18%499,677
Oct 3, 2025280.00280.22277.34277.91277.91-0.71%966,304
Oct 2, 2025279.03279.95276.75279.91279.910.52%655,251
Oct 1, 2025277.32279.00276.80278.46278.46-0.49%369,758
Sep 30, 2025283.40283.40278.10279.84279.84-1.33%690,627
Sep 29, 2025283.51285.33282.85283.62283.620.77%289,559
Sep 26, 2025281.20282.16279.53281.44281.440.29%241,018
Sep 25, 2025279.68281.94277.83280.63280.63-0.55%273,958
Sep 24, 2025284.21284.66280.57282.17282.17-0.40%209,332
Sep 23, 2025286.58286.58282.86283.30283.30-1.15%862,006
Sep 22, 2025286.38287.29285.56286.61286.61-0.25%676,907
Sep 19, 2025287.00287.81286.03287.34287.340.49%455,331
Sep 18, 2025285.47286.84285.31285.94285.940.56%343,424
Sep 17, 2025283.88284.88281.07284.36284.360.47%424,157
Sep 16, 2025283.95284.04282.42283.04283.04-0.32%252,771
Sep 15, 2025281.02284.45280.94283.96283.961.52%349,895
Sep 12, 2025282.39282.39279.63279.70279.70-1.32%246,956
Sep 11, 2025283.78284.50282.92283.43283.430.15%379,026
Sep 10, 2025285.81285.81282.48283.01283.01-0.69%395,288
Sep 9, 2025282.32285.17282.05284.99284.991.07%393,357
Sep 8, 2025281.78282.97281.68281.96281.960.46%498,063
Sep 5, 2025281.64282.71278.67280.66280.660.12%296,848
Sep 4, 2025277.72280.40276.29280.31280.310.96%354,404
Sep 3, 2025276.11277.71275.42277.64277.641.39%286,541
Sep 2, 2025271.48274.05270.09273.84273.84-0.97%348,659
Aug 29, 2025277.59278.32275.06276.53276.53-0.66%1,542,497
Aug 28, 2025274.16279.25274.16278.38278.381.59%282,613
Aug 27, 2025273.33274.57272.92274.02274.020.38%301,251
Aug 26, 2025272.34273.30271.96272.97272.970.10%152,174
Aug 25, 2025272.78273.98272.33272.70272.700.01%208,052
Aug 22, 2025268.18272.79267.90272.67272.671.80%244,218
Aug 21, 2025267.82268.30266.01267.86267.86-0.24%370,919
Aug 20, 2025268.63268.87264.45268.50268.50-0.44%354,095
Aug 19, 2025272.65272.65268.93269.70269.70-1.34%317,691
Aug 18, 2025271.34273.73270.79273.36273.360.44%254,530
Aug 15, 2025271.26273.21270.39272.15272.150.37%449,123
Aug 14, 2025270.45272.39270.30271.16271.16-0.22%140,806
Aug 13, 2025272.61272.63270.68271.75271.750.08%318,757
Aug 12, 2025269.32271.91268.33271.54271.541.11%364,602
Aug 11, 2025270.25271.25268.07268.56268.56-0.82%217,043
Aug 8, 2025271.73272.48269.69270.78270.78-0.33%198,861
Aug 7, 2025275.92277.09268.93271.67271.67-0.88%916,829
Aug 6, 2025269.39274.07269.33274.07274.072.69%923,995
Aug 5, 2025270.00271.18266.61266.88266.88-1.03%1,411,408
Aug 4, 2025266.68269.68266.68269.65269.651.86%606,925
Aug 1, 2025268.15268.15263.61264.73264.73-3.32%1,422,010
Jul 31, 2025277.44277.92273.21273.83273.831.12%362,806
Jul 30, 2025270.50272.06269.56270.79270.790.25%182,894
Jul 29, 2025272.58273.13269.59270.11270.11-0.97%400,447
Jul 28, 2025273.14273.62271.62272.75272.750.12%210,042
Jul 25, 2025271.54273.30271.20272.41272.410.62%109,803
Jul 24, 2025271.58272.13270.25270.73270.730.25%123,977
Jul 23, 2025269.79270.39268.59270.05270.050.37%297,705
Jul 22, 2025270.51270.66267.38269.05269.05-0.46%141,414
Jul 21, 2025268.62271.21268.54270.28270.280.65%215,556
Jul 18, 2025268.46268.54266.26268.54268.540.18%401,331
Jul 17, 2025265.80268.21265.80268.05268.050.90%379,067