FDN Price

First Trust Dow Jones Internet ETF (FDN)

215.15

-4.44 (-2.02%) USD | May 10, 14:33

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
May 07, 2021	220.00	222.24	219.02	219.59	349590.0
May 06, 2021	217.14	217.62	214.00	217.32	238176.0
May 05, 2021	221.59	220.74	216.84	217.67	132065.0
May 04, 2021	222.73	222.91	215.97	219.54	439898.0
May 03, 2021	229.68	229.99	224.54	224.76	223915.0
Apr 30, 2021	229.89	231.88	228.68	228.84	125072.0
Apr 29, 2021	235.16	235.16	229.78	232.55	167132.0
Apr 28, 2021	233.12	234.88	231.73	233.31	199652.0
Apr 27, 2021	233.56	234.55	231.82	232.84	138114.0
Apr 26, 2021	230.41	233.35	230.09	233.17	206075.0
Apr 23, 2021	228.13	231.04	228.13	230.51	179900.0
Apr 22, 2021	228.70	230.49	225.94	226.90	239558.0
Apr 21, 2021	225.82	228.47	224.81	228.37	318261.0
Apr 20, 2021	230.21	230.82	225.59	227.37	189073.0
Apr 19, 2021	231.72	233.53	228.97	230.62	215518.0
Apr 16, 2021	235.39	235.39	231.44	232.97	199960.0
Apr 15, 2021	233.38	235.08	233.01	234.83	179535.0
Apr 14, 2021	235.24	235.63	230.44	230.85	265490.0
Apr 13, 2021	232.66	235.16	232.66	234.49	182727.0
Apr 12, 2021	231.27	232.07	229.20	231.59	295940.0
Apr 09, 2021	230.58	232.34	229.29	232.29	152075.0
Apr 08, 2021	229.91	231.38	229.35	231.38	196826.0
Apr 07, 2021	227.24	228.65	226.21	227.47	230333.0
Apr 06, 2021	225.51	228.39	225.51	227.29	250668.0
Apr 05, 2021	224.84	225.80	223.35	225.53	200841.0

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).

Read full definition.

Price Range, Past 5 Years

68.53

Minimum

Jun 27 2016

243.18

Maximum

Feb 12 2021

132.61

Average

132.82

Median

Nov 13 2019

Price Benchmarks