First Trust Dow Jones Internet Index Fund (FDN)
286.54
-0.16
(-0.06%)
USD |
NYSEARCA |
Aug 24, 16:00
286.54
0.00 (0.00%)
After-Hours: 20:00
FDN Price : 286.54 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 285.24 | 287.40 | 283.66 | 286.70 | 170106.0 |
| Aug 20, 2026 | 284.92 | 286.07 | 283.79 | 284.02 | 105827.0 |
| Aug 19, 2026 | 284.14 | 288.06 | 283.55 | 286.29 | 190937.0 |
| Aug 18, 2026 | 284.63 | 286.70 | 283.60 | 283.76 | 170318.0 |
| Aug 17, 2026 | 290.34 | 290.73 | 286.85 | 286.94 | 150360.0 |
| Aug 14, 2026 | 295.28 | 295.28 | 291.22 | 291.38 | 259010.0 |
| Aug 13, 2026 | 290.29 | 295.57 | 290.29 | 295.25 | 467844.0 |
| Aug 12, 2026 | 291.83 | 293.67 | 290.31 | 291.35 | 215118.0 |
| Aug 11, 2026 | 292.42 | 293.52 | 288.89 | 290.31 | 185547.0 |
| Aug 10, 2026 | 289.01 | 293.27 | 289.01 | 293.12 | 567133.0 |
| Aug 07, 2026 | 287.94 | 290.86 | 287.94 | 289.38 | 366090.0 |
| Aug 06, 2026 | 281.77 | 285.47 | 281.64 | 283.46 | 771729.0 |
| Aug 05, 2026 | 293.06 | 293.66 | 285.90 | 287.38 | 538297.0 |
| Aug 04, 2026 | 281.23 | 289.04 | 281.23 | 288.08 | 293635.0 |
| Aug 03, 2026 | 277.37 | 283.88 | 277.37 | 282.85 | 449917.0 |
| Jul 31, 2026 | 271.69 | 275.34 | 270.77 | 274.79 | 428929.0 |
| Jul 30, 2026 | 264.59 | 268.10 | 263.98 | 267.85 | 706253.0 |
| Jul 29, 2026 | 267.75 | 273.78 | 267.28 | 267.77 | 563254.0 |
| Jul 28, 2026 | 264.54 | 268.90 | 262.23 | 268.24 | 211344.0 |
| Jul 27, 2026 | 263.60 | 265.35 | 262.04 | 264.04 | 174501.0 |
| Jul 24, 2026 | 258.86 | 261.04 | 257.63 | 259.14 | 1.185M |
| Jul 23, 2026 | 260.63 | 261.66 | 256.12 | 258.00 | 367611.0 |
| Jul 22, 2026 | 269.24 | 269.24 | 264.69 | 264.79 | 264283.0 |
| Jul 21, 2026 | 270.67 | 271.41 | 268.98 | 269.82 | 259660.0 |
| Jul 20, 2026 | 269.62 | 273.21 | 269.62 | 270.54 | 225606.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median