First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
28.26
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.11 | 28.46 | 28.01 | 28.26 | 28.26 | -0.91% | 17,594 |
| Mar 4, 2026 | 28.12 | 28.58 | 28.12 | 28.52 | 28.52 | 1.36% | 2,998 |
| Mar 3, 2026 | 27.57 | 28.14 | 27.22 | 28.13 | 28.13 | -2.95% | 35,417 |
| Mar 2, 2026 | 28.75 | 29.06 | 28.73 | 28.99 | 28.99 | -1.88% | 101,909 |
| Feb 27, 2026 | 29.50 | 29.58 | 29.35 | 29.55 | 29.55 | -0.74% | 1,391 |
| Feb 26, 2026 | 29.74 | 29.77 | 29.45 | 29.77 | 29.77 | 0.03% | 13,491 |
| Feb 25, 2026 | 29.64 | 29.86 | 29.63 | 29.76 | 29.76 | 0.62% | 11,485 |
| Feb 24, 2026 | 29.49 | 29.66 | 29.49 | 29.57 | 29.57 | -0.58% | 10,971 |
| Feb 23, 2026 | 30.18 | 30.19 | 29.69 | 29.75 | 29.75 | -1.71% | 12,059 |
| Feb 20, 2026 | 29.87 | 30.32 | 29.87 | 30.26 | 30.26 | 0.40% | 6,294 |
| Feb 19, 2026 | 30.00 | 30.14 | 29.99 | 30.14 | 30.14 | -0.33% | 4,205 |
| Feb 18, 2026 | 29.88 | 30.39 | 29.88 | 30.24 | 30.24 | 1.54% | 10,960 |
| Feb 17, 2026 | 29.59 | 29.92 | 29.59 | 29.78 | 29.78 | 0.44% | 3,406 |
| Feb 13, 2026 | 29.60 | 29.80 | 29.58 | 29.65 | 29.65 | -0.31% | 8,772 |
| Feb 12, 2026 | 30.81 | 30.81 | 29.59 | 29.74 | 29.74 | -4.79% | 14,226 |
| Feb 11, 2026 | 31.74 | 31.74 | 30.95 | 31.24 | 31.24 | -1.77% | 10,665 |
| Feb 10, 2026 | 31.74 | 31.95 | 31.74 | 31.80 | 31.80 | 1.53% | 32,691 |
| Feb 9, 2026 | 31.11 | 31.43 | 31.09 | 31.32 | 31.32 | 1.01% | 8,028 |
| Feb 6, 2026 | 30.70 | 31.01 | 30.70 | 31.01 | 31.01 | 1.96% | 5,090 |
| Feb 5, 2026 | 30.58 | 30.69 | 30.37 | 30.42 | 30.42 | -1.07% | 5,251 |
| Feb 4, 2026 | 31.22 | 31.22 | 30.49 | 30.74 | 30.74 | -3.55% | 10,202 |
| Feb 3, 2026 | 32.63 | 32.63 | 31.55 | 31.87 | 31.87 | -3.51% | 21,884 |
| Feb 2, 2026 | 33.17 | 33.19 | 32.98 | 33.03 | 33.03 | -0.42% | 1,139 |
| Jan 30, 2026 | 33.90 | 33.90 | 33.07 | 33.17 | 33.17 | -3.38% | 4,538 |
| Jan 29, 2026 | 34.78 | 34.78 | 33.78 | 34.33 | 34.33 | -0.38% | 5,799 |
| Jan 28, 2026 | 34.61 | 34.63 | 34.47 | 34.47 | 34.47 | -0.09% | 1,443 |
| Jan 27, 2026 | 34.35 | 34.50 | 34.27 | 34.50 | 34.50 | 1.00% | 1,904 |
| Jan 26, 2026 | 34.12 | 34.28 | 34.08 | 34.16 | 34.16 | -0.41% | 247,195 |
| Jan 23, 2026 | 34.22 | 34.31 | 34.22 | 34.30 | 34.30 | 0.53% | 1,768 |
| Jan 22, 2026 | 34.32 | 34.32 | 34.05 | 34.12 | 34.12 | 0.97% | 5,499 |
| Jan 21, 2026 | 33.76 | 34.03 | 33.49 | 33.79 | 33.79 | 0.68% | 10,147 |
| Jan 20, 2026 | 33.64 | 33.95 | 33.56 | 33.56 | 33.56 | -2.40% | 4,899 |
| Jan 16, 2026 | 34.38 | 34.43 | 34.26 | 34.39 | 34.39 | -1.16% | 5,296 |
| Jan 15, 2026 | 35.05 | 35.05 | 34.74 | 34.79 | 34.79 | -1.10% | 2,690 |
| Jan 14, 2026 | 35.23 | 35.23 | 35.08 | 35.18 | 35.18 | -0.99% | 2,549 |
| Jan 13, 2026 | 35.63 | 35.83 | 35.45 | 35.53 | 35.53 | -1.21% | 13,673 |
| Jan 12, 2026 | 35.26 | 36.06 | 35.26 | 35.96 | 35.96 | 3.20% | 9,944 |
| Jan 9, 2026 | 34.84 | 34.87 | 34.72 | 34.85 | 34.85 | -0.67% | 2,252 |
| Jan 8, 2026 | 34.70 | 35.08 | 34.70 | 35.08 | 35.08 | 0.20% | 11,660 |
| Jan 7, 2026 | 35.11 | 35.17 | 34.97 | 35.01 | 35.01 | -1.52% | 4,296 |
| Jan 6, 2026 | 35.58 | 35.73 | 35.54 | 35.55 | 35.55 | -0.11% | 25,524 |
| Jan 5, 2026 | 35.07 | 35.59 | 35.07 | 35.59 | 35.59 | 1.92% | 14,368 |
| Jan 2, 2026 | 34.42 | 35.03 | 34.42 | 34.92 | 34.92 | 2.96% | 15,920 |
| Dec 31, 2025 | 34.23 | 34.23 | 33.87 | 33.92 | 33.92 | -0.69% | 11,581 |
| Dec 30, 2025 | 34.50 | 34.50 | 34.15 | 34.15 | 34.15 | -0.38% | 5,306 |
| Dec 29, 2025 | 34.25 | 34.29 | 34.16 | 34.28 | 34.28 | -0.32% | 19,926 |
| Dec 26, 2025 | 34.28 | 34.50 | 34.28 | 34.39 | 34.39 | 0.34% | 2,883 |
| Dec 24, 2025 | 34.46 | 34.46 | 34.28 | 34.28 | 34.28 | 0.22% | 782 |
| Dec 23, 2025 | 34.01 | 34.20 | 34.01 | 34.20 | 34.20 | -0.20% | 1,340 |
| Dec 22, 2025 | 34.26 | 34.33 | 34.22 | 34.27 | 34.27 | 0.59% | 3,537 |
| Dec 19, 2025 | 33.97 | 34.27 | 33.97 | 34.07 | 34.07 | 1.51% | 1,123,359 |
| Dec 18, 2025 | 33.68 | 33.82 | 33.44 | 33.56 | 33.56 | 1.32% | 37,880 |
| Dec 17, 2025 | 33.66 | 33.70 | 33.13 | 33.13 | 33.13 | -1.53% | 27,053 |
| Dec 16, 2025 | 33.38 | 33.64 | 33.34 | 33.64 | 33.64 | -0.09% | 1,346 |
| Dec 15, 2025 | 34.12 | 34.12 | 33.61 | 33.67 | 33.67 | -1.66% | 3,474 |
| Dec 12, 2025 | 34.43 | 34.49 | 33.92 | 34.24 | 34.24 | -1.44% | 8,079 |
| Dec 11, 2025 | 34.58 | 34.74 | 34.54 | 34.74 | 34.36 | -0.37% | 6,416 |
| Dec 10, 2025 | 34.48 | 34.96 | 34.36 | 34.87 | 34.49 | 1.28% | 20,041 |
| Dec 9, 2025 | 34.21 | 34.43 | 34.09 | 34.43 | 34.05 | 0.03% | 9,554 |
| Dec 8, 2025 | 34.34 | 34.42 | 34.13 | 34.42 | 34.05 | -0.45% | 27,901 |
| Dec 5, 2025 | 34.58 | 34.69 | 34.58 | 34.58 | 34.20 | 0.57% | 2,332 |
| Dec 4, 2025 | 34.29 | 34.38 | 34.25 | 34.38 | 34.01 | -0.03% | 45,389 |
| Dec 3, 2025 | 34.32 | 34.39 | 34.29 | 34.39 | 34.02 | -0.26% | 4,953 |
| Dec 2, 2025 | 34.38 | 34.56 | 34.33 | 34.48 | 34.10 | -0.69% | 3,694 |
| Dec 1, 2025 | 34.28 | 34.97 | 34.28 | 34.72 | 34.34 | 0.28% | 4,940 |
| Nov 28, 2025 | 34.47 | 34.74 | 34.47 | 34.62 | 34.25 | -0.42% | 3,579 |
| Nov 26, 2025 | 34.81 | 34.83 | 34.68 | 34.77 | 34.39 | 0.53% | 2,858 |
| Nov 25, 2025 | 34.54 | 34.71 | 34.41 | 34.59 | 34.21 | -0.13% | 3,595 |
| Nov 24, 2025 | 33.86 | 34.63 | 33.86 | 34.63 | 34.25 | 2.28% | 14,444 |
| Nov 21, 2025 | 33.79 | 34.10 | 33.43 | 33.86 | 33.49 | 0.65% | 9,678 |
| Nov 20, 2025 | 34.80 | 34.80 | 33.62 | 33.64 | 33.27 | -2.94% | 13,544 |
| Nov 19, 2025 | 34.84 | 34.84 | 34.45 | 34.66 | 34.28 | -0.59% | 56,246 |
| Nov 18, 2025 | 34.97 | 34.97 | 34.62 | 34.87 | 34.49 | -0.85% | 1,364 |
| Nov 17, 2025 | 35.53 | 35.56 | 35.15 | 35.16 | 34.78 | -0.89% | 3,801 |
| Nov 14, 2025 | 35.55 | 36.03 | 35.43 | 35.48 | 35.09 | -1.81% | 15,650 |
| Nov 13, 2025 | 36.85 | 36.93 | 36.03 | 36.14 | 35.74 | -1.62% | 8,763 |
| Nov 12, 2025 | 36.76 | 36.87 | 36.70 | 36.73 | 36.33 | -0.71% | 33,242 |
| Nov 11, 2025 | 36.99 | 37.06 | 36.95 | 36.99 | 36.59 | -0.17% | 7,183 |
| Nov 10, 2025 | 36.31 | 37.06 | 36.31 | 37.06 | 36.65 | 1.95% | 12,726 |
| Nov 7, 2025 | 36.48 | 36.55 | 35.85 | 36.35 | 35.95 | -1.50% | 6,215 |
| Nov 6, 2025 | 36.99 | 37.14 | 36.79 | 36.90 | 36.50 | -0.71% | 3,913 |
| Nov 5, 2025 | 36.87 | 37.30 | 36.74 | 37.17 | 36.76 | 1.06% | 8,369 |
| Nov 4, 2025 | 37.04 | 37.43 | 36.76 | 36.78 | 36.37 | -2.13% | 10,142 |
| Nov 3, 2025 | 37.45 | 37.77 | 37.43 | 37.58 | 37.17 | -0.36% | 3,298 |
| Oct 31, 2025 | 38.05 | 38.05 | 37.71 | 37.71 | 37.30 | -1.33% | 3,387 |
| Oct 30, 2025 | 38.10 | 38.37 | 38.10 | 38.22 | 37.80 | -1.28% | 1,745 |
| Oct 29, 2025 | 38.94 | 39.19 | 38.67 | 38.72 | 38.29 | 0.04% | 5,893 |
| Oct 28, 2025 | 38.58 | 39.00 | 38.34 | 38.70 | 38.28 | -0.09% | 7,060 |
| Oct 27, 2025 | 39.27 | 39.27 | 38.73 | 38.73 | 38.31 | 1.63% | 7,514 |
| Oct 24, 2025 | 38.09 | 38.33 | 37.99 | 38.11 | 37.70 | 1.04% | 5,551 |
| Oct 23, 2025 | 37.76 | 37.83 | 37.55 | 37.72 | 37.31 | 1.40% | 9,445 |
| Oct 22, 2025 | 37.17 | 37.27 | 36.91 | 37.20 | 36.79 | -0.95% | 8,464 |
| Oct 21, 2025 | 38.51 | 38.51 | 37.50 | 37.56 | 37.15 | -0.75% | 10,185 |
| Oct 20, 2025 | 38.53 | 38.53 | 37.40 | 37.84 | 37.43 | 1.67% | 11,210 |
| Oct 17, 2025 | 36.95 | 37.42 | 36.81 | 37.22 | 36.81 | 0.47% | 1,207,235 |
| Oct 16, 2025 | 37.52 | 37.64 | 37.05 | 37.05 | 36.64 | -0.55% | 10,229 |
| Oct 15, 2025 | 37.61 | 37.80 | 37.22 | 37.25 | 36.84 | 0.38% | 50,213 |
| Oct 14, 2025 | 36.65 | 37.53 | 36.63 | 37.11 | 36.71 | -1.67% | 145,366 |
| Oct 13, 2025 | 36.87 | 37.87 | 36.81 | 37.74 | 37.33 | 2.61% | 21,953 |
| Oct 10, 2025 | 38.60 | 38.73 | 36.78 | 36.78 | 36.38 | -4.97% | 13,546 |