Skip to main content
First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
24.98
+0.33 (1.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FDNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.6624.9824.5424.9824.981.35%7,240
Jun 25, 202624.9524.9523.9924.6524.65-2.15%18,400
Jun 24, 202624.6225.1924.6225.1925.190.27%83,842
Jun 23, 202625.2425.2825.0625.1225.12-2.49%208,521
Jun 22, 202626.7626.7625.6325.7625.76-1.84%203,184
Jun 18, 202626.0426.2526.0426.2526.250.54%2,612
Jun 17, 202626.6026.6125.9026.1126.11-1.75%3,440
Jun 16, 202626.5926.6126.4326.5726.57-1.52%227,114
Jun 15, 202626.4227.1526.4226.9826.981.01%12,767
Jun 12, 202626.7126.7426.5926.7126.71-0.52%2,689
Jun 11, 202626.3426.8526.2726.8526.850.83%6,191
Jun 10, 202626.9726.9726.2326.6326.63-0.76%3,087
Jun 9, 202626.3526.8326.3126.8326.83-0.52%3,029
Jun 8, 202627.2227.2226.9126.9726.970.70%2,571
Jun 5, 202625.2627.8325.2626.7926.78-3.89%161,919
Jun 4, 202628.0128.0327.7927.8727.870.40%4,566
Jun 3, 202627.8927.8927.7427.7627.76-3.40%497
Jun 2, 202628.8428.8428.6928.7328.732.66%4,459
Jun 1, 202627.6928.2227.6927.9927.991.89%3,371
May 29, 202627.4227.5027.4227.4727.470.29%1,905
May 28, 202627.1127.4527.0927.3927.39-0.18%1,845
May 27, 202627.2727.5427.2727.4427.44-0.69%37,587
May 26, 202627.5527.6327.5427.6327.631.52%1,471
May 22, 202627.4327.4327.2227.2227.22-1.18%2,730
May 21, 202626.8427.6626.8327.5427.54-0.40%5,150
May 20, 202627.4727.6627.3727.6527.650.76%24,479
May 19, 202626.6627.5526.6627.4527.450.79%1,535
May 18, 202627.2027.3227.1527.2327.230.45%22,119
May 15, 202627.2727.2727.1027.1127.11-1.79%2,180
May 14, 202627.4527.7127.4527.6027.60-2.34%104,253
May 13, 202627.3428.3427.3428.2628.262.89%8,067
May 12, 202627.0527.4827.0527.4727.47-1.23%25,839
May 11, 202627.9128.0727.7927.8127.81-1.21%52,540
May 8, 202628.2928.2928.0428.1528.15-0.05%4,100
May 7, 202628.4228.4228.1628.1628.16-0.77%686
May 6, 202628.2928.4228.1628.3828.382.99%44,824
May 5, 202627.7627.7627.5627.5627.56-1.72%2,500
May 4, 202628.0228.2527.9328.0428.04-0.48%1,741
May 1, 202628.2128.2128.1528.1828.180.51%837
Apr 30, 202627.9228.0327.9228.0328.031.82%1,132
Apr 29, 202627.4627.5827.4427.5327.53-0.33%5,546
Apr 28, 202627.6127.6527.5127.6327.63-2.07%2,549
Apr 27, 202628.3528.3828.1528.2128.21-1.53%2,349
Apr 24, 202628.6028.6528.6028.6528.651.50%640
Apr 23, 202628.3528.4728.1728.2328.23-2.85%143,566
Apr 22, 202629.0729.1429.0329.0529.05-0.06%4,487
Apr 21, 202629.6629.7729.0629.0729.07-2.80%12,239
Apr 20, 202629.9029.9129.6729.9129.91-0.27%3,261
Apr 17, 202630.0430.2729.9529.9929.991.72%8,647
Apr 16, 202629.6129.6129.4029.4829.481.54%7,306
Apr 15, 202628.9229.0328.8829.0329.032.41%2,063
Apr 14, 202628.0428.3728.0428.3528.351.93%2,421
Apr 13, 202627.2927.8327.2927.8127.811.71%1,750
Apr 10, 202627.3527.3527.3027.3527.35-0.62%2,104
Apr 9, 202627.5027.5427.2927.5227.52-1.50%3,597
Apr 8, 202628.4428.4427.9427.9427.944.34%5,418
Apr 7, 202626.6426.7726.4626.7726.77-0.51%3,437
Apr 6, 202626.7726.9326.7726.9126.910.38%6,412
Apr 2, 202625.9526.8725.9526.8126.81-1.42%3,438
Apr 1, 202627.1427.2727.1427.2027.20-0.11%5,859
Mar 31, 202626.7027.2326.6027.2327.233.52%3,643
Mar 30, 202626.4126.5226.2626.3026.30-0.94%10,502
Mar 27, 202626.5826.6526.4026.5526.55-1.15%14,522
Mar 26, 202627.0127.4426.8626.8626.86-3.12%6,180
Mar 25, 202628.0028.0027.6227.7327.732.51%5,225
Mar 24, 202627.1927.1926.8527.0527.05-1.49%3,306
Mar 23, 202627.2827.9027.2827.4627.462.08%16,826
Mar 20, 202627.3827.4026.7726.9026.90-2.72%14,883
Mar 19, 202627.4427.8027.4427.6527.65-2.05%32,435
Mar 18, 202628.6828.9128.2328.2328.22-3.33%14,196
Mar 17, 202629.3429.5229.1929.2029.20-0.49%5,816
Mar 16, 202629.6629.6629.2729.3429.341.80%7,803
Mar 13, 202629.2029.2028.7728.8228.820.47%1,500
Mar 12, 202628.8629.0528.5028.6828.68-1.63%6,583
Mar 11, 202629.2429.2429.0129.1629.16-1.42%8,241
Mar 10, 202629.5030.2229.4629.5829.581.60%6,952
Mar 9, 202628.4529.1128.4529.1129.111.79%54,822
Mar 6, 202628.3228.7628.3228.6028.601.22%2,471
Mar 5, 202628.1128.4628.0128.2628.26-0.91%17,594
Mar 4, 202628.1228.5828.1228.5228.521.36%2,998
Mar 3, 202627.5728.1427.2228.1328.13-2.95%35,417
Mar 2, 202628.7529.0628.7328.9928.99-1.88%101,909
Feb 27, 202629.5029.5829.3529.5529.55-0.74%1,391
Feb 26, 202629.7429.7729.4529.7729.770.03%13,491
Feb 25, 202629.6429.8629.6329.7629.760.62%11,485
Feb 24, 202629.4929.6629.4929.5729.57-0.58%10,971
Feb 23, 202630.1830.1929.6929.7529.75-1.71%12,059
Feb 20, 202629.8730.3229.8730.2630.260.41%6,294
Feb 19, 202630.0030.1429.9930.1430.14-0.33%4,205
Feb 18, 202629.8830.3929.8830.2430.241.54%10,960
Feb 17, 202629.5929.9229.5929.7829.780.43%3,406
Feb 13, 202629.6029.8029.5829.6529.65-0.30%8,772
Feb 12, 202630.8130.8129.5929.7429.74-4.79%14,226
Feb 11, 202631.7431.7430.9531.2431.24-1.77%10,665
Feb 10, 202631.7431.9531.7431.8031.801.53%32,691
Feb 9, 202631.1131.4331.0931.3231.321.01%8,028
Feb 6, 202630.7031.0130.7031.0131.011.96%5,090
Feb 5, 202630.5830.6930.3730.4230.42-1.07%5,251
Feb 4, 202631.2231.2230.4930.7430.74-3.54%10,202
Feb 3, 202632.6332.6331.5531.8731.87-3.50%21,884