NYSEARCA:FDN
First Trust Dow Jones Internet Index ETF Price (Quote)
$197.06
+1.93 (+0.99%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $190.27 | $208.31 | Wednesday, 1st May 2024 FDN stock ended at $197.06. This is 0.99% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $195.81 to a day high of $201.62. |
| 90 days | $190.27 | $208.31 | |
| 52 weeks | $137.63 | $208.31 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $196.40 | $201.62 | $195.81 | $197.06 | 911 618 |
| Apr 30, 2024 | $198.22 | $199.08 | $195.13 | $195.13 | 261 852 |
| Apr 29, 2024 | $200.09 | $201.09 | $198.00 | $198.90 | 203 484 |
| Apr 26, 2024 | $199.56 | $200.53 | $198.22 | $199.98 | 285 454 |
| Apr 25, 2024 | $190.89 | $195.30 | $190.27 | $195.02 | 577 600 |
| Apr 24, 2024 | $199.22 | $199.94 | $196.18 | $197.57 | 250 299 |
| Apr 23, 2024 | $195.87 | $198.98 | $195.68 | $198.20 | 330 445 |
| Apr 22, 2024 | $194.38 | $195.74 | $191.82 | $194.39 | 387 378 |
| Apr 19, 2024 | $195.78 | $196.15 | $191.88 | $192.91 | 542 883 |
| Apr 18, 2024 | $197.83 | $199.20 | $196.43 | $197.03 | 206 100 |
| Apr 17, 2024 | $199.20 | $199.47 | $196.06 | $197.07 | 197 925 |
| Apr 16, 2024 | $197.61 | $199.65 | $197.05 | $198.28 | 290 493 |
| Apr 15, 2024 | $204.23 | $204.23 | $197.66 | $197.95 | 345 809 |
| Apr 12, 2024 | $205.71 | $206.32 | $202.69 | $203.39 | 845 147 |
| Apr 11, 2024 | $206.21 | $208.31 | $204.94 | $207.84 | 429 977 |
| Apr 10, 2024 | $204.05 | $205.68 | $204.05 | $205.19 | 401 619 |
| Apr 09, 2024 | $206.82 | $207.25 | $204.86 | $207.11 | 304 884 |
| Apr 08, 2024 | $206.23 | $206.96 | $205.02 | $205.74 | 228 794 |
| Apr 05, 2024 | $202.60 | $206.57 | $202.40 | $205.67 | 1 212 739 |
| Apr 04, 2024 | $206.46 | $207.72 | $201.99 | $202.08 | 378 318 |
| Apr 03, 2024 | $203.15 | $205.62 | $203.15 | $204.90 | 340 910 |
| Apr 02, 2024 | $202.46 | $204.14 | $201.42 | $204.06 | 237 394 |
| Apr 01, 2024 | $205.43 | $206.86 | $204.69 | $205.68 | 329 470 |
| Mar 28, 2024 | $205.56 | $206.44 | $205.05 | $205.09 | 219 043 |
| Mar 27, 2024 | $207.28 | $207.64 | $204.03 | $205.53 | 319 703 |
