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

201.34 ↑1.88 (0.94%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FDN is up 0.04% a day on average. There have been 17 days where First Trust Dow Jones Internet Index Fund closed green and 13 days where FDN closed red.

DateOpenCloseChangeLowHighVolume
2024-06-21200.00201.34↑$1.34 (0.67%)199.38201.39595.40K
2024-06-20198.54199.46↑$0.92 (0.46%)198.26199.68401.12K
2024-06-18198.87198.32↓$0.55 (-0.28%)197.91199.07286.32K
2024-06-17197.22199.17↑$1.95 (0.99%)196.30199.90177.80K
2024-06-14196.85197.97↑$1.12 (0.57%)196.85198.17199.61K
2024-06-13199.86197.60↓$2.26 (-1.13%)197.08199.86177.60K
2024-06-12201.29200.00↓$1.29 (-0.64%)199.32201.77246.09K
2024-06-11198.33199.10↑$0.77 (0.39%)197.00199.15142.06K
2024-06-10197.09198.55↑$1.46 (0.74%)196.87198.79116.48K
2024-06-07197.98197.54↓$0.44 (-0.22%)197.49199.3099.50K
2024-06-06197.12198.78↑$1.66 (0.84%)197.12199.16230.85K
2024-06-05195.92196.47↑$0.55 (0.28%)194.80196.57155.32K
2024-06-04193.94194.47↑$0.53 (0.27%)193.44195.14158.62K
2024-06-03194.90194.30↓$0.60 (-0.31%)192.28195.51244.50K
2024-05-31194.07193.70↓$0.37 (-0.19%)190.33194.46223.98K
2024-05-30197.60194.39↓$3.21 (-1.62%)193.70197.60233.73K
2024-05-29198.92200.52↑$1.60 (0.80%)198.92201.36335.38K
2024-05-28201.38200.73↓$0.65 (-0.32%)199.77201.69187.34K
2024-05-24201.17201.55↑$0.38 (0.19%)200.68202.74210.29K
2024-05-23205.47201.30↓$4.17 (-2.03%)200.54205.55168.60K
2024-05-22205.14204.68↓$0.46 (-0.22%)203.78205.71238.72K
2024-05-21205.49205.23↓$0.26 (-0.13%)204.66205.83159.87K
2024-05-20205.68206.47↑$0.79 (0.38%)205.68206.74260.77K
2024-05-17205.71205.85↑$0.14 (0.07%)205.00206.30314.16K
2024-05-16206.16205.49↓$0.67 (-0.32%)205.46206.53396.09K
2024-05-15204.87206.39↑$1.52 (0.74%)203.47206.39681.20K
2024-05-14202.24203.43↑$1.19 (0.59%)202.24203.641.09M
2024-05-13201.70202.52↑$0.82 (0.41%)201.26202.52217.07K
2024-05-10202.52201.84↓$0.68 (-0.34%)201.15202.99260.85K
2024-05-09201.56202.54↑$0.98 (0.49%)201.08202.72169K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FDN diversified

0 Like Report