Skip to main content
First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
27.63
-0.59 (-2.07%)
At close: Apr 28, 2026, 4:00 PM EDT
27.63
0.00 (0.02%)
After-hours: Apr 28, 2026, 5:42 PM EDT

FDNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.6127.6527.5127.5727.57-2.27%2,499
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, 202629.6629.7729.0629.0729.07-2.81%12,239
Apr 20, 202629.9029.9129.6729.9129.91-0.26%3,261
Apr 17, 202630.0430.2729.9529.9929.991.72%8,647
Apr 16, 202629.6129.6129.4029.4829.481.55%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, 202627.2927.8327.2927.8127.811.72%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, 202629.3429.5229.1929.2029.20-0.48%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, 202629.8730.3229.8730.2630.260.40%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, 202629.5929.9229.5929.7829.780.44%3,406
Feb 13, 202629.6029.8029.5829.6529.65-0.31%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, 202631.2231.2230.4930.7430.74-3.55%10,202
Feb 3, 202632.6332.6331.5531.8731.87-3.51%21,884
Feb 2, 202633.1733.1932.9833.0333.03-0.42%1,139
Jan 30, 202633.9033.9033.0733.1733.17-3.38%4,538
Jan 29, 202634.7834.7833.7834.3334.33-0.38%5,799
Jan 28, 202634.6134.6334.4734.4734.47-0.09%1,443
Jan 27, 202634.3534.5034.2734.5034.501.00%1,904
Jan 26, 202634.1234.2834.0834.1634.16-0.41%247,195
Jan 23, 202634.2234.3134.2234.3034.300.53%1,768
Jan 22, 202634.3234.3234.0534.1234.120.97%5,499
Jan 21, 202633.7634.0333.4933.7933.790.68%10,147
Jan 20, 202633.6433.9533.5633.5633.56-2.40%4,899
Jan 16, 202634.3834.4334.2634.3934.39-1.16%5,296
Jan 15, 202635.0535.0534.7434.7934.79-1.10%2,690
Jan 14, 202635.2335.2335.0835.1835.18-0.99%2,549
Jan 13, 202635.6335.8335.4535.5335.53-1.21%13,673
Jan 12, 202635.2636.0635.2635.9635.963.20%9,944
Jan 9, 202634.8434.8734.7234.8534.85-0.67%2,252
Jan 8, 202634.7035.0834.7035.0835.080.20%11,660
Jan 7, 202635.1135.1734.9735.0135.01-1.52%4,296
Jan 6, 202635.5835.7335.5435.5535.55-0.11%25,524
Jan 5, 202635.0735.5935.0735.5935.591.92%14,368
Jan 2, 202634.4235.0334.4234.9234.922.96%15,920
Dec 31, 202534.2334.2333.8733.9233.92-0.69%11,581
Dec 30, 202534.5034.5034.1534.1534.15-0.38%5,306
Dec 29, 202534.2534.2934.1634.2834.28-0.32%19,926
Dec 26, 202534.2834.5034.2834.3934.390.34%2,883
Dec 24, 202534.4634.4634.2834.2834.280.22%782
Dec 23, 202534.0134.2034.0134.2034.20-0.20%1,340
Dec 22, 202534.2634.3334.2234.2734.270.59%3,537
Dec 19, 202533.9734.2733.9734.0734.071.51%1,123,359
Dec 18, 202533.6833.8233.4433.5633.561.32%37,880
Dec 17, 202533.6633.7033.1333.1333.13-1.53%27,053
Dec 16, 202533.3833.6433.3433.6433.64-0.09%1,346
Dec 15, 202534.1234.1233.6133.6733.67-1.66%3,474
Dec 12, 202534.4334.4933.9234.2434.24-1.44%8,079
Dec 11, 202534.5834.7434.5434.7434.36-0.37%6,416
Dec 10, 202534.4834.9634.3634.8734.491.28%20,041
Dec 9, 202534.2134.4334.0934.4334.050.03%9,554
Dec 8, 202534.3434.4234.1334.4234.05-0.45%27,901
Dec 5, 202534.5834.6934.5834.5834.200.57%2,332
Dec 4, 202534.2934.3834.2534.3834.01-0.03%45,389
Dec 3, 202534.3234.3934.2934.3934.02-0.26%4,953