loading
Overview News Price History Option Chain Discussions Forecast

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 November 27, 2024, is $241.57.
  • First Trust Dow Jones Internet Index Fund all-time high stock price is $252.86, occurred on September 07, 2021.
  • 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 583.56% to $241.57 now.
  • The 52-week high stock price for FDN is $244.21, representing a 1.09% increase from the current share price, occurred on November 26, 2024.
  • The 52-week low stock price for FDN is $169.90, indicating a -29.67% decrease from the current share price, occurred on November 30, 2023.
  • The closing price of First Trust Dow Jones Internet Index Fund (FDN) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $242.7 $239.8 $2.90 296,686.0 -0.86%
Nov 26, 2024 $244.2 $242.1 $2.13 441,755.0 +0.72%
Nov 25, 2024 $244.2 $241.0 $3.18 362,195.0 +0.53%
Nov 22, 2024 $241.1 $239.0 $2.14 198,285.0 +0.93%
Nov 21, 2024 $239.2 $235.5 $3.72 192,798.0 +1.51%
Nov 20, 2024 $235.1 $231.9 $3.26 207,347.0 +0.31%
Nov 19, 2024 $234.3 $229.3 $5.06 280,594.0 +1.17%
Nov 18, 2024 $232.5 $230.6 $1.90 412,170.0 +0.29%
Nov 15, 2024 $234.3 $230.0 $4.29 468,564.0 -2.41%
Nov 14, 2024 $239.1 $236.3 $2.71 335,365.0 -1.11%
Nov 13, 2024 $240.8 $238.3 $2.52 277,334.0 +0.34%
Nov 12, 2024 $239.2 $237.2 $1.94 371,765.0 +0.22%
Nov 11, 2024 $237.8 $234.6 $3.21 419,551.0 +1.79%
Nov 08, 2024 $233.9 $232.5 $1.36 618,961.0 -0.81%
Nov 07, 2024 $236.3 $232.5 $3.82 1,191,648.0 +1.72%
Nov 06, 2024 $231.7 $227.9 $3.72 1,140,081.0 +3.04%
Nov 05, 2024 $224.8 $222.2 $2.55 306,766.0 +1.28%
Nov 04, 2024 $222.5 $220.3 $2.21 786,282.0 -0.09%
Nov 01, 2024 $223.4 $220.4 $3.00 923,529.0 +1.16%
Oct 31, 2024 $222.7 $219.3 $3.40 652,172.0 -0.97%
Oct 30, 2024 $223.9 $221.4 $2.47 387,259.0 +0.04%
Oct 29, 2024 $221.8 $218.2 $3.65 476,884.0 +1.30%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $244.2 $220.3 $23.88 9,528,362.0 +10.06%
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%

First Trust Dow Jones Internet Index Fund Stock (FDN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $189.1 $170.5 $18.54 18,128,254.0 +8.72%
Nov, 2023 $173.3 $151.6 $21.64 17,967,848.0 +12.26%
Oct, 2023 $164.5 $146.7 $17.87 16,137,837.0 -4.24%
Sep, 2023 $172.8 $156.0 $16.75 12,590,051.0 -5.85%
Aug, 2023 $173.7 $157.3 $16.39 12,335,313.0 -2.41%
Jul, 2023 $176.6 $159.8 $16.80 14,075,919.0 +6.58%
Jun, 2023 $165.5 $154.8 $10.73 19,907,198.0 +4.25%
May, 2023 $156.7 $137.6 $19.03 7,666,878.0 +9.87%
Apr, 2023 $148.0 $138.3 $9.73 6,689,716.0 -3.75%
Mar, 2023 $147.9 $128.5 $19.44 11,315,136.0 +8.03%
Feb, 2023 $154.9 $134.6 $20.28 8,379,110.0 -3.11%
Jan, 2023 $142.4 $119.8 $22.59 8,126,637.0 +14.70%

First Trust Dow Jones Internet Index Fund Stock (FDN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $136.3 $118.6 $17.75 10,582,334.0 -6.99%
Nov, 2022 $136.0 $114.9 $21.15 12,355,755.0 +2.78%
Oct, 2022 $136.5 $118.6 $17.96 17,659,834.0 +2.07%
Sep, 2022 $146.4 $124.6 $21.87 14,100,092.0 -9.19%
Aug, 2022 $156.7 $137.8 $18.96 12,138,028.0 -1.97%
Jul, 2022 $143.2 $126.3 $16.91 9,345,719.0 +11.62%
Jun, 2022 $146.8 $121.3 $25.51 12,282,346.0 -9.13%
May, 2022 $162.5 $128.0 $34.55 14,119,657.0 -9.70%
Apr, 2022 $196.0 $154.6 $41.42 10,416,927.0 -17.60%
Mar, 2022 $195.3 $161.9 $33.38 9,318,573.0 +0.08%
Feb, 2022 $202.9 $168.2 $34.73 11,841,675.0 -5.41%
Jan, 2022 $227.3 $179.8 $47.53 11,294,566.0 -12.24%

Similar to FDN

exchange_traded_fund VTV
$181.26
price down icon 0.04%
exchange_traded_fund VUG
$405.72
price down icon 0.58%
exchange_traded_fund IJH
$67.32
price down icon 0.34%
exchange_traded_fund EFA
$77.93
price up icon 0.54%
exchange_traded_fund IWF
$395.34
price down icon 0.66%
exchange_traded_fund QQQ
$505.30
price down icon 0.79%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):