First Trust Dow Jones Internet ETF (FDN.TO)
22.49
-0.18
(-0.79%)
CAD |
TSX |
May 09, 10:46
FDN.TO Price: 22.49 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 22.61 | 22.67 | 22.61 | 22.67 | 400.00 |
| May 07, 2024 | 22.65 | 22.75 | 22.65 | 22.75 | 1422.00 |
| May 06, 2024 | 22.50 | 22.62 | 22.47 | 22.62 | 900.00 |
| May 03, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 0.000 |
| May 02, 2024 | 22.09 | 22.24 | 22.09 | 22.18 | 6600.00 |
| May 01, 2024 | 22.20 | 22.40 | 22.20 | 22.29 | 920.00 |
| Apr 30, 2024 | 22.14 | 22.20 | 21.88 | 21.88 | 500.00 |
| Apr 29, 2024 | 22.17 | 22.18 | 22.02 | 22.08 | 900.00 |
| Apr 26, 2024 | 22.23 | 22.23 | 22.22 | 22.22 | 500.00 |
| Apr 25, 2024 | 21.41 | 21.61 | 21.41 | 21.56 | 400.00 |
| Apr 24, 2024 | 21.98 | 21.99 | 21.98 | 21.99 | 700.00 |
| Apr 23, 2024 | 21.90 | 22.02 | 21.90 | 22.02 | 600.00 |
| Apr 22, 2024 | 21.45 | 21.68 | 21.45 | 21.68 | 200.00 |
| Apr 19, 2024 | 21.90 | 21.90 | 21.57 | 21.58 | 4800.00 |
| Apr 18, 2024 | 22.14 | 22.19 | 22.14 | 22.19 | 200.00 |
| Apr 17, 2024 | 22.10 | 22.18 | 22.10 | 22.11 | 400.00 |
| Apr 16, 2024 | 22.21 | 22.26 | 22.21 | 22.26 | 500.00 |
| Apr 15, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -- |
| Apr 12, 2024 | 22.97 | 23.06 | 22.73 | 22.73 | 1901.00 |
| Apr 11, 2024 | 22.96 | 23.12 | 22.96 | 23.12 | 200.00 |
| Apr 10, 2024 | 22.70 | 22.81 | 22.70 | 22.75 | 1330.00 |
| Apr 09, 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 350.00 |
| Apr 08, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 1400.00 |
| Apr 05, 2024 | 22.62 | 22.79 | 22.62 | 22.75 | 1005.00 |
| Apr 04, 2024 | 22.76 | 22.76 | 22.75 | 22.75 | 900.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.86
Minimum
Nov 04 2022
26.30
Maximum
Nov 18 2020
21.23
Average
22.71
Median
Mar 18 2020