14-day Premium Trial Subscription Try For FreeTry Free

First Trust Dow Jones Internet Index ETF Price (Quote)

$205.85
+0.360 (+0.175%)
At Close: May 17, 2024

Range Low Price High Price Comment
30 days $190.27 $206.54 Friday, 17th May 2024 FDN stock ended at $205.85. This is 0.175% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.633% from a day low at $205.00 to a day high of $206.30.
90 days $190.27 $208.31
52 weeks $146.65 $208.31

Historical First Trust Dow Jones Internet Index Fund prices

Date Open High Low Close Volume
Mar 29, 2016 $66.67 $68.19 $66.38 $68.06 521 638
Mar 28, 2016 $67.14 $67.14 $66.53 $66.78 713 750
Mar 24, 2016 $66.52 $67.00 $66.21 $66.99 450 926
Mar 23, 2016 $67.65 $67.76 $66.76 $66.92 278 693
Mar 22, 2016 $67.28 $67.97 $67.28 $67.70 505 007
Mar 21, 2016 $67.33 $67.92 $67.29 $67.85 246 450
Mar 18, 2016 $67.63 $67.63 $67.06 $67.42 318 602
Mar 17, 2016 $67.24 $67.69 $66.95 $67.35 412 044
Mar 16, 2016 $66.55 $67.50 $66.47 $67.29 463 079
Mar 15, 2016 $67.01 $67.01 $66.46 $66.83 249 605
Mar 14, 2016 $66.99 $67.54 $66.98 $67.38 301 720
Mar 11, 2016 $66.42 $67.25 $66.31 $67.20 316 561
Mar 10, 2016 $66.75 $66.97 $64.94 $65.83 330 629
Mar 09, 2016 $66.37 $66.48 $65.66 $66.41 261 035
Mar 08, 2016 $66.72 $67.04 $65.98 $66.07 485 518
Mar 07, 2016 $67.63 $67.90 $66.57 $67.14 458 815
Mar 04, 2016 $67.80 $68.59 $67.49 $67.88 538 901
Mar 03, 2016 $67.44 $67.80 $67.14 $67.80 787 062
Mar 02, 2016 $67.19 $67.61 $67.00 $67.61 658 721
Mar 01, 2016 $65.91 $67.35 $65.70 $67.35 413 423
Feb 29, 2016 $65.52 $66.34 $65.33 $65.33 352 586
Feb 26, 2016 $65.45 $65.78 $65.21 $65.59 946 935
Feb 25, 2016 $64.48 $64.98 $63.85 $64.97 454 096
Feb 24, 2016 $62.65 $64.13 $61.91 $64.03 1 276 177
Feb 23, 2016 $64.18 $64.38 $63.26 $63.45 1 393 062

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FDN stock historical prices to predict future price movements?
Trend Analysis: Examine the FDN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FDN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About First Trust Dow Jones Internet Index Fund

FDN was created on 06/19/06 by First Trust. The ETF tracks a market-cap-weighted index of the largest and most liquid U.S. Internet companies.... FDN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT