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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 153.30 | 155.08 | ↑$1.78 (1.16%) | 152.50 | 155.13 | 296.66K |
| 2022-08-11 | 155.31 | 151.74 | ↓$3.57 (-2.30%) | 151.29 | 156.71 | 396.19K |
| 2022-08-10 | 151.94 | 153.47 | ↑$1.53 (1.01%) | 151.16 | 153.64 | 483.30K |
| 2022-08-09 | 149.10 | 147.08 | ↓$2.02 (-1.35%) | 146.15 | 149.20 | 892.16K |
| 2022-08-08 | 150.26 | 150.40 | ↑$0.14 (0.09%) | 149.87 | 153.94 | 579.59K |
| 2022-08-05 | 146.36 | 149.20 | ↑$2.84 (1.94%) | 146.20 | 150.20 | 1.91M |
| 2022-08-04 | 147.69 | 148.59 | ↑$0.90 (0.61%) | 146.20 | 148.68 | 419.42K |
| 2022-08-03 | 144.39 | 148.03 | ↑$3.64 (2.52%) | 144.39 | 148.43 | 574.95K |
| 2022-08-02 | 141.64 | 143.40 | ↑$1.76 (1.24%) | 141.42 | 145.10 | 394.12K |
| 2022-08-01 | 140.74 | 142.03 | ↑$1.29 (0.92%) | 139.23 | 144.01 | 350.12K |
| 2022-07-29 | 140.24 | 141.79 | ↑$1.55 (1.11%) | 138.98 | 142.07 | 433.07K |
| 2022-07-28 | 137.29 | 139.30 | ↑$2.01 (1.46%) | 135.05 | 139.30 | 405.21K |
| 2022-07-27 | 134.38 | 138.24 | ↑$3.86 (2.87%) | 133.85 | 138.92 | 812.78K |
| 2022-07-26 | 134.26 | 131.12 | ↓$3.14 (-2.34%) | 130.80 | 134.26 | 650.72K |
| 2022-07-25 | 137.26 | 136.02 | ↓$1.24 (-0.90%) | 134.88 | 137.28 | 250.22K |
| 2022-07-22 | 140.84 | 137.20 | ↓$3.64 (-2.58%) | 136.39 | 142.96 | 524.77K |
| 2022-07-21 | 140.40 | 143.23 | ↑$2.83 (2.02%) | 139.55 | 143.23 | 498.33K |
| 2022-07-20 | 137.08 | 141.11 | ↑$4.03 (2.94%) | 137.08 | 141.94 | 525.57K |
| 2022-07-19 | 133.81 | 136.45 | ↑$2.64 (1.97%) | 132.27 | 136.64 | 379.20K |
| 2022-07-18 | 133.40 | 131.75 | ↓$1.65 (-1.24%) | 131.25 | 135.37 | 510.54K |
| 2022-07-15 | 129.87 | 131.97 | ↑$2.10 (1.62%) | 128.80 | 132.20 | 309.48K |
| 2022-07-14 | 128.90 | 127.89 | ↓$1.01 (-0.78%) | 126.47 | 129.40 | 353.01K |
| 2022-07-13 | 127.81 | 130.31 | ↑$2.50 (1.96%) | 127.13 | 131.94 | 423.93K |
| 2022-07-12 | 133.28 | 130.69 | ↓$2.59 (-1.94%) | 129.99 | 135.18 | 361.94K |
| 2022-07-11 | 135.78 | 132.75 | ↓$3.03 (-2.23%) | 132.16 | 135.78 | 230.68K |
| 2022-07-08 | 136.17 | 137.43 | ↑$1.26 (0.93%) | 134.87 | 139.00 | 277.42K |
| 2022-07-07 | 134.72 | 138.12 | ↑$3.40 (2.52%) | 134.56 | 138.49 | 378.85K |
| 2022-07-06 | 135.09 | 134.55 | ↓$0.54 (-0.40%) | 133.20 | 136.52 | 810.09K |
| 2022-07-05 | 127.76 | 134.95 | ↑$7.19 (5.63%) | 126.41 | 135.02 | 713.71K |
| 2022-07-01 | 126.98 | 129.71 | ↑$2.73 (2.15%) | 126.46 | 129.80 | 597.95K |
Create an account or log in to view more rows.
$FDN lets see if it can hold the line
$FDN the time is near
$FDN let’s gooooo
$FDN watch for another rejection up here
$FDN what happened?
$FDN is going to have a run next month
$FDN what calls are you guys jacked to the tits on?
$FDN this sell-off is meh.
$FDN To the moon!!
$FDN over a thousand shares in now