First Trust Dow Jones Internet Index Fund (FDN) Historical Stock Data

155.08 ↑3.34 (2.20%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, FDN is up 0.69% a day on average. There have been 20 days where First Trust Dow Jones Internet Index Fund closed green and 10 days where FDN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-12153.30155.08↑$1.78 (1.16%)152.50155.13296.66K
2022-08-11155.31151.74↓$3.57 (-2.30%)151.29156.71396.19K
2022-08-10151.94153.47↑$1.53 (1.01%)151.16153.64483.30K
2022-08-09149.10147.08↓$2.02 (-1.35%)146.15149.20892.16K
2022-08-08150.26150.40↑$0.14 (0.09%)149.87153.94579.59K
2022-08-05146.36149.20↑$2.84 (1.94%)146.20150.201.91M
2022-08-04147.69148.59↑$0.90 (0.61%)146.20148.68419.42K
2022-08-03144.39148.03↑$3.64 (2.52%)144.39148.43574.95K
2022-08-02141.64143.40↑$1.76 (1.24%)141.42145.10394.12K
2022-08-01140.74142.03↑$1.29 (0.92%)139.23144.01350.12K
2022-07-29140.24141.79↑$1.55 (1.11%)138.98142.07433.07K
2022-07-28137.29139.30↑$2.01 (1.46%)135.05139.30405.21K
2022-07-27134.38138.24↑$3.86 (2.87%)133.85138.92812.78K
2022-07-26134.26131.12↓$3.14 (-2.34%)130.80134.26650.72K
2022-07-25137.26136.02↓$1.24 (-0.90%)134.88137.28250.22K
2022-07-22140.84137.20↓$3.64 (-2.58%)136.39142.96524.77K
2022-07-21140.40143.23↑$2.83 (2.02%)139.55143.23498.33K
2022-07-20137.08141.11↑$4.03 (2.94%)137.08141.94525.57K
2022-07-19133.81136.45↑$2.64 (1.97%)132.27136.64379.20K
2022-07-18133.40131.75↓$1.65 (-1.24%)131.25135.37510.54K
2022-07-15129.87131.97↑$2.10 (1.62%)128.80132.20309.48K
2022-07-14128.90127.89↓$1.01 (-0.78%)126.47129.40353.01K
2022-07-13127.81130.31↑$2.50 (1.96%)127.13131.94423.93K
2022-07-12133.28130.69↓$2.59 (-1.94%)129.99135.18361.94K
2022-07-11135.78132.75↓$3.03 (-2.23%)132.16135.78230.68K
2022-07-08136.17137.43↑$1.26 (0.93%)134.87139.00277.42K
2022-07-07134.72138.12↑$3.40 (2.52%)134.56138.49378.85K
2022-07-06135.09134.55↓$0.54 (-0.40%)133.20136.52810.09K
2022-07-05127.76134.95↑$7.19 (5.63%)126.41135.02713.71K
2022-07-01126.98129.71↑$2.73 (2.15%)126.46129.80597.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$FDN the time is near

0 Like Report
turkeyday33

$FDN watch for another rejection up here

0 Like Report
wsb_pro

$FDN is going to have a run next month

0 Like Report
Modok

$FDN this sell-off is meh.

0 Like Report
glaglewd

$FDN over a thousand shares in now

0 Like Report