First Trust Dow Jones Internet Index Fund (FDN) Historical Stock Data
197.57 ↓0.63 (-0.32%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDN is down -0.14% a day on average. There have been 16 days where First Trust Dow Jones Internet Index Fund closed green and 14 days where FDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 199.22 | 197.57 | ↓$1.65 (-0.83%) | 196.25 | 199.91 | 251.47K |
| 2024-04-23 | 195.87 | 198.20 | ↑$2.33 (1.19%) | 195.68 | 198.98 | 330.45K |
| 2024-04-22 | 194.38 | 194.39 | ↑$0.01 (0.01%) | 191.82 | 195.74 | 387.59K |
| 2024-04-19 | 195.78 | 192.91 | ↓$2.87 (-1.47%) | 191.88 | 196.15 | 542.88K |
| 2024-04-18 | 197.83 | 196.79 | ↓$1.04 (-0.53%) | 196.43 | 199.20 | 206.45K |
| 2024-04-17 | 199.20 | 197.10 | ↓$2.10 (-1.05%) | 196.06 | 199.47 | 197.93K |
| 2024-04-16 | 197.61 | 198.28 | ↑$0.67 (0.34%) | 197.05 | 199.62 | 290.34K |
| 2024-04-15 | 204.23 | 197.95 | ↓$6.28 (-3.07%) | 197.66 | 204.23 | 345.81K |
| 2024-04-12 | 205.71 | 203.39 | ↓$2.32 (-1.13%) | 202.69 | 206.32 | 845.15K |
| 2024-04-11 | 206.21 | 207.84 | ↑$1.63 (0.79%) | 205.02 | 208.31 | 429.98K |
| 2024-04-10 | 204.05 | 205.19 | ↑$1.14 (0.56%) | 204.05 | 205.68 | 402K |
| 2024-04-09 | 206.82 | 207.11 | ↑$0.29 (0.14%) | 204.86 | 207.25 | 304.89K |
| 2024-04-08 | 206.23 | 205.74 | ↓$0.49 (-0.24%) | 205.02 | 206.93 | 265.38K |
| 2024-04-05 | 202.60 | 205.67 | ↑$3.07 (1.52%) | 202.40 | 206.57 | 1.21M |
| 2024-04-04 | 206.46 | 202.08 | ↓$4.38 (-2.12%) | 201.99 | 207.72 | 378.32K |
| 2024-04-03 | 203.15 | 204.90 | ↑$1.75 (0.86%) | 203.15 | 205.62 | 340.91K |
| 2024-04-02 | 202.46 | 203.91 | ↑$1.45 (0.72%) | 201.42 | 204.14 | 242.99K |
| 2024-04-01 | 205.43 | 205.68 | ↑$0.25 (0.12%) | 204.69 | 206.86 | 329.47K |
| 2024-03-28 | 205.56 | 205.09 | ↓$0.47 (-0.23%) | 205.02 | 206.45 | 219.05K |
| 2024-03-27 | 207.28 | 205.53 | ↓$1.75 (-0.84%) | 204.03 | 207.64 | 319.70K |
| 2024-03-26 | 206.75 | 206.02 | ↓$0.73 (-0.35%) | 205.89 | 207.84 | 263.16K |
| 2024-03-25 | 205.47 | 205.98 | ↑$0.51 (0.25%) | 204.92 | 206.65 | 254.98K |
| 2024-03-22 | 206.04 | 206.29 | ↑$0.25 (0.12%) | 205.53 | 206.85 | 237.39K |
| 2024-03-21 | 207.61 | 206.21 | ↓$1.40 (-0.67%) | 206.19 | 208.31 | 254.70K |
| 2024-03-20 | 202.65 | 206.00 | ↑$3.35 (1.65%) | 202.55 | 206.29 | 310.42K |
| 2024-03-19 | 200.72 | 202.37 | ↑$1.65 (0.82%) | 199.65 | 202.47 | 448.84K |
| 2024-03-18 | 201.82 | 202.28 | ↑$0.46 (0.23%) | 201.06 | 203.23 | 444.81K |
| 2024-03-15 | 201.41 | 199.55 | ↓$1.86 (-0.92%) | 199.37 | 201.93 | 411.95K |
| 2024-03-14 | 203.96 | 202.86 | ↓$1.10 (-0.54%) | 201.67 | 204.31 | 393.71K |
| 2024-03-13 | 202.59 | 203.29 | ↑$0.70 (0.35%) | 202.45 | 204.43 | 302.67K |
Create an account or log in to view more rows.
$FDN more calls coming in
$FDN diversified
$FDN Let it go...
$FDN wow. The volume is so low today. Unreal
$FDN holy fuck
$FDN going green
$FDN R-E-L-A-X Green is coming
$FDN love this stock!!!!
$FDN Exciting times ahead people.
$FDN FYI - leaning bullish