Get the Stockscreener App
291.61
0.32%
-0.94
After Hours:
291.58
-0.03
-0.01%
First Trust Dow Jones Internet Index Fund Stock (FDN) Price History
The historical daily chart and data for First Trust Dow Jones Internet Index Fund stock (FDN), show that the latest closing stock price as of September 25, 2026, is $291.61.
- First Trust Dow Jones Internet Index Fund all-time high stock price is $299.00, occurred on September 22, 2026.
- The lowest First Trust Dow Jones Internet Index Fund stock price recorded was $35.34 on August 24, 2015. Since then, First Trust Dow Jones Internet Index Fund's stock price has risen over 725.16% to $291.61 now.
- The 52-week high stock price for FDN is $299.00, representing a 2.53% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for FDN is $224.47, indicating a -23.03% decrease from the current share price, occurred on March 30, 2026.
- The closing price of First Trust Dow Jones Internet Index Fund (FDN) stock in the beginning of 2025 was $226.46. The stock closed the year at $123.15, a loss of over -45.62% for the year.
The table below shows more information about FDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $293.9 | $291.2 | $2.77 | 118,936.0 | -0.32% |
| Sep 24, 2026 | $292.9 | $288.8 | $4.08 | 175,453.0 | +0.77% |
| Sep 23, 2026 | $293.6 | $290.3 | $3.32 | 226,364.0 | -1.06% |
| Sep 22, 2026 | $299.0 | $293.1 | $5.92 | 143,766.0 | -1.15% |
| Sep 21, 2026 | $297.5 | $290.5 | $6.96 | 241,137.0 | +3.02% |
| Sep 18, 2026 | $292.4 | $287.4 | $4.95 | 208,343.0 | -1.19% |
| Sep 17, 2026 | $293.0 | $290.5 | $2.53 | 113,647.0 | +1.02% |
| Sep 16, 2026 | $292.1 | $286.9 | $5.12 | 161,560.0 | -0.43% |
| Sep 15, 2026 | $292.4 | $289.4 | $3.04 | 174,695.0 | -0.96% |
| Sep 14, 2026 | $293.8 | $288.9 | $4.90 | 311,681.0 | +1.31% |
| Sep 11, 2026 | $290.1 | $288.4 | $1.75 | 90,393.0 | +1.20% |
| Sep 10, 2026 | $288.7 | $285.2 | $3.49 | 133,378.0 | -0.84% |
| Sep 09, 2026 | $289.0 | $287.3 | $1.71 | 112,373.0 | +0.11% |
| Sep 08, 2026 | $290.2 | $286.5 | $3.65 | 154,276.0 | -1.12% |
| Sep 04, 2026 | $292.9 | $290.5 | $2.42 | 109,252.0 | -0.87% |
| Sep 03, 2026 | $295.0 | $291.7 | $3.33 | 106,799.0 | +2.10% |
| Sep 02, 2026 | $288.6 | $285.8 | $2.74 | 100,384.0 | +0.09% |
| Sep 01, 2026 | $289.8 | $286.6 | $3.15 | 130,564.0 | -1.83% |
| Aug 31, 2026 | $293.8 | $291.4 | $2.45 | 138,112.0 | -0.65% |
First Trust Dow Jones Internet Index Fund Stock (FDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dow Jones Internet Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dow Jones Internet Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dow Jones Internet Index Fund Stock (FDN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $299.0 | $285.2 | $13.76 | 2,931,937.0 | -0.30% |
| Aug, 2026 | $297.6 | $277.4 | $20.22 | 5,649,841.0 | +6.47% |
| Jul, 2026 | $279.3 | $256.1 | $23.19 | 7,435,214.0 | +3.78% |
| Jun, 2026 | $290.9 | $254.0 | $36.91 | 6,954,260.0 | -6.58% |
| May, 2026 | $283.7 | $259.9 | $23.78 | 11,619,867.0 | +7.57% |
| Apr, 2026 | $267.7 | $231.2 | $36.46 | 11,855,324.0 | +12.56% |
| Mar, 2026 | $250.9 | $224.5 | $26.44 | 12,560,724.0 | -3.87% |
| Feb, 2026 | $264.1 | $229.5 | $34.63 | 18,313,185.0 | -6.59% |
| Jan, 2026 | $273.8 | $254.0 | $19.81 | 6,841,134.0 | -3.18% |
First Trust Dow Jones Internet Index Fund Stock (FDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $275.0 | $264.5 | $10.42 | 7,964,663.0 | +0.41% |
| Nov, 2025 | $286.6 | $253.3 | $33.34 | 15,002,718.0 | -4.85% |
| Oct, 2025 | $287.8 | $273.8 | $13.99 | 12,905,458.0 | +1.47% |
| Sep, 2025 | $287.8 | $270.1 | $17.72 | 8,025,246.0 | +1.20% |
| Aug, 2025 | $279.2 | $263.6 | $15.64 | 10,893,405.0 | +0.99% |
| Jul, 2025 | $277.9 | $263.5 | $14.39 | 6,440,983.0 | +1.67% |
| Jun, 2025 | $270.0 | $248.7 | $21.27 | 4,464,025.0 | +7.22% |
| May, 2025 | $253.6 | $233.3 | $20.31 | 10,749,277.0 | +8.64% |
| Apr, 2025 | $231.7 | $191.4 | $40.36 | 9,926,531.0 | +4.08% |
| Mar, 2025 | $249.1 | $215.7 | $33.40 | 10,098,177.0 | -9.82% |
| Feb, 2025 | $267.8 | $241.2 | $26.65 | 10,389,754.0 | -6.30% |
| Jan, 2025 | $266.3 | $239.4 | $26.86 | 9,795,940.0 | +8.11% |
First Trust Dow Jones Internet Index Fund Stock (FDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $257.9 | $242.5 | $15.33 | 7,860,338.0 | +1.42% |
| Nov, 2024 | $244.2 | $220.3 | $23.88 | 10,481,922.0 | +10.26% |
| Oct, 2024 | $223.9 | $208.7 | $15.16 | 7,986,818.0 | +3.61% |
| Sep, 2024 | $214.3 | $192.6 | $21.77 | 5,176,999.0 | +4.40% |
| Aug, 2024 | $204.0 | $177.2 | $26.82 | 8,382,334.0 | +2.12% |
| Jul, 2024 | $210.4 | $191.6 | $18.80 | 7,793,088.0 | -3.05% |
| Jun, 2024 | $207.3 | $192.3 | $15.07 | 5,266,649.0 | +5.80% |
| May, 2024 | $206.7 | $190.3 | $16.41 | 7,392,683.0 | -0.73% |
| Apr, 2024 | $208.3 | $190.2 | $18.08 | 8,591,395.0 | -4.86% |
| Mar, 2024 | $208.3 | $198.0 | $10.31 | 6,856,336.0 | +1.26% |
| Feb, 2024 | $205.7 | $192.1 | $13.55 | 9,360,374.0 | +5.82% |
| Jan, 2024 | $199.6 | $178.1 | $21.44 | 11,642,784.0 | +2.60% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):