First Trust Dow Jones Internet Index Fund (FDN) Historical Stock Data
195.86 ↑1.94 (1.00%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDN is down -0.06% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 195.75 | 195.86 | ↑$0.11 (0.06%) | 194.94 | 196.83 | 119.25K |
| 2024-07-25 | 195.17 | 193.92 | ↓$1.25 (-0.64%) | 191.81 | 197.96 | 189.59K |
| 2024-07-24 | 198.21 | 194.56 | ↓$3.65 (-1.84%) | 194.30 | 198.64 | 858.76K |
| 2024-07-23 | 201.09 | 201.32 | ↑$0.23 (0.11%) | 200.99 | 203.00 | 715.58K |
| 2024-07-22 | 200.27 | 200.73 | ↑$0.46 (0.23%) | 199.58 | 201.45 | 131.65K |
| 2024-07-19 | 198.49 | 198.54 | ↑$0.05 (0.03%) | 198.05 | 199.68 | 246.81K |
| 2024-07-18 | 201.97 | 198.53 | ↓$3.44 (-1.70%) | 197.93 | 201.99 | 207.40K |
| 2024-07-17 | 203.59 | 200.77 | ↓$2.82 (-1.39%) | 200.58 | 203.80 | 336.44K |
| 2024-07-16 | 206.52 | 206.30 | ↓$0.22 (-0.11%) | 205.41 | 207.24 | 265.64K |
| 2024-07-15 | 204.72 | 205.22 | ↑$0.50 (0.24%) | 204.48 | 206.63 | 244.08K |
| 2024-07-12 | 203.24 | 204.39 | ↑$1.15 (0.57%) | 203.24 | 205.83 | 1.08M |
| 2024-07-11 | 206.81 | 204.09 | ↓$2.72 (-1.32%) | 203.13 | 207.82 | 656.32K |
| 2024-07-10 | 207.74 | 206.58 | ↓$1.16 (-0.56%) | 204.85 | 207.74 | 225.71K |
| 2024-07-09 | 209.06 | 207.26 | ↓$1.80 (-0.86%) | 207.20 | 209.47 | 242.94K |
| 2024-07-08 | 209.98 | 208.86 | ↓$1.12 (-0.53%) | 208.44 | 209.98 | 125.67K |
| 2024-07-05 | 207.36 | 210.29 | ↑$2.93 (1.41%) | 207.10 | 210.44 | 171.31K |
| 2024-07-03 | 206.81 | 207.04 | ↑$0.23 (0.11%) | 206.77 | 207.52 | 124.84K |
| 2024-07-02 | 205.34 | 207.10 | ↑$1.76 (0.86%) | 204.98 | 207.33 | 175.97K |
| 2024-07-01 | 205.21 | 205.72 | ↑$0.51 (0.25%) | 203.16 | 205.82 | 282.12K |
| 2024-06-28 | 205.97 | 204.94 | ↓$1.03 (-0.50%) | 204.78 | 207.35 | 441.36K |
| 2024-06-27 | 203.18 | 206.15 | ↑$2.97 (1.46%) | 203.18 | 206.50 | 272.11K |
| 2024-06-26 | 200.91 | 202.70 | ↑$1.79 (0.89%) | 200.91 | 203.11 | 252.06K |
| 2024-06-25 | 200.06 | 201.80 | ↑$1.74 (0.87%) | 200.06 | 201.87 | 165.61K |
| 2024-06-24 | 200.97 | 199.64 | ↓$1.33 (-0.66%) | 199.20 | 201.58 | 0.91M |
| 2024-06-21 | 200.00 | 201.34 | ↑$1.34 (0.67%) | 199.38 | 201.39 | 595.40K |
| 2024-06-20 | 198.54 | 199.46 | ↑$0.92 (0.46%) | 198.26 | 199.68 | 401.12K |
| 2024-06-18 | 198.87 | 198.32 | ↓$0.55 (-0.28%) | 197.91 | 199.07 | 286.32K |
| 2024-06-17 | 197.22 | 199.17 | ↑$1.95 (0.99%) | 196.30 | 199.90 | 177.80K |
| 2024-06-14 | 196.85 | 197.97 | ↑$1.12 (0.57%) | 196.85 | 198.17 | 199.61K |
| 2024-06-13 | 199.86 | 197.60 | ↓$2.26 (-1.13%) | 197.08 | 199.86 | 177.60K |
Create an account or log in to view more rows.
$FDN we back
$FDN wtf?
$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!!!!