Skip to main content
First Trust Dow Jones Internet Index Fund (FDN)
NYSEARCA: FDN · Real-Time Price · USD
260.08
-2.57 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
260.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

FDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026260.93262.09259.28260.08260.08-0.98%298,365
Apr 27, 2026262.39264.10261.50262.65262.65-0.19%594,138
Apr 24, 2026260.37263.87259.22263.15263.151.22%1,333,556
Apr 23, 2026262.75262.75256.49259.97259.97-2.05%419,649
Apr 22, 2026265.67266.24263.89265.41265.410.69%822,214
Apr 21, 2026264.99267.70262.91263.60263.60-0.09%899,902
Apr 20, 2026261.61263.92260.90263.84263.840.38%343,032
Apr 17, 2026261.95263.74261.24262.83262.830.62%278,699
Apr 16, 2026260.57262.24258.45261.20261.200.94%471,299
Apr 15, 2026254.79259.15254.02258.77258.772.16%544,094
Apr 14, 2026250.42254.41250.39253.31253.311.85%531,215
Apr 13, 2026242.39248.85242.00248.70248.702.38%448,915
Apr 10, 2026246.37247.00241.73242.92242.92-0.96%441,272
Apr 9, 2026247.60247.68242.25245.28245.28-0.64%469,826
Apr 8, 2026250.04250.40245.95246.86246.862.46%482,314
Apr 7, 2026239.02241.04236.97240.93240.930.45%306,243
Apr 6, 2026239.42241.35238.19239.85239.850.34%450,393
Apr 2, 2026231.81239.58231.24239.04239.041.33%871,149
Apr 1, 2026236.27238.34233.19235.91235.910.80%1,052,207
Mar 31, 2026228.79234.43228.30234.03234.033.51%544,623
Mar 30, 2026228.36229.30224.47226.10226.10-0.30%401,414
Mar 27, 2026231.51231.92226.14226.78226.78-3.01%502,316
Mar 26, 2026236.40239.16233.44233.81233.81-2.05%373,230
Mar 25, 2026239.60241.79236.92238.70238.700.88%284,013
Mar 24, 2026240.21240.35236.36236.61236.61-2.34%341,164
Mar 23, 2026240.83244.48240.38242.28242.281.90%866,007
Mar 20, 2026240.54240.54236.00237.76237.76-1.62%495,587
Mar 19, 2026240.89243.01239.42241.67241.67-0.53%758,699
Mar 18, 2026243.53245.60242.81242.95242.95-0.73%317,817
Mar 17, 2026243.58246.98243.58244.74244.740.64%244,348
Mar 16, 2026242.14244.09241.49243.18243.181.28%480,195
Mar 13, 2026241.58243.85238.83240.10240.10-0.35%379,704
Mar 12, 2026243.58245.80240.76240.95240.95-1.83%225,681
Mar 11, 2026246.02248.36243.86245.44245.44-0.05%282,032
Mar 10, 2026247.14247.91243.73245.57245.57-0.60%509,703
Mar 9, 2026242.54247.44240.81247.05247.050.29%990,745
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