First Trust Dow Jones Internet Index Fund (FDN)
288.92
+3.42
(+1.20%)
USD |
NYSEARCA |
Sep 11, 16:00
288.91
-0.01
(0.00%)
After-Hours: 20:00
FDN Price : 288.92 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 288.60 | 290.11 | 288.36 | 288.92 | 90396.00 |
| Sep 10, 2026 | 285.28 | 288.72 | 285.24 | 285.50 | 133382.0 |
| Sep 09, 2026 | 288.03 | 288.99 | 287.28 | 287.93 | 112398.0 |
| Sep 08, 2026 | 290.17 | 290.17 | 286.52 | 287.61 | 154303.0 |
| Sep 04, 2026 | 292.94 | 292.94 | 290.52 | 290.87 | 109854.0 |
| Sep 03, 2026 | 292.71 | 295.05 | 291.72 | 293.42 | 106982.0 |
| Sep 02, 2026 | 286.15 | 288.56 | 285.82 | 287.39 | 103829.0 |
| Sep 01, 2026 | 288.61 | 289.75 | 286.60 | 287.14 | 130582.0 |
| Aug 31, 2026 | 292.63 | 293.80 | 291.35 | 292.49 | 138112.0 |
| Aug 28, 2026 | 293.18 | 297.59 | 293.18 | 294.41 | 118132.0 |
| Aug 27, 2026 | 291.89 | 295.50 | 291.89 | 293.83 | 131179.0 |
| Aug 26, 2026 | 286.70 | 288.86 | 286.66 | 288.25 | 91526.00 |
| Aug 25, 2026 | 287.33 | 289.19 | 286.10 | 287.55 | 94945.00 |
| Aug 24, 2026 | 285.81 | 287.96 | 284.98 | 286.50 | 186007.0 |
| 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 |
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