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
Feb 22, 2016 $63.81 $64.71 $63.76 $64.52 1 167 031
Feb 19, 2016 $62.37 $63.47 $62.04 $63.20 1 155 076
Feb 18, 2016 $63.60 $63.69 $62.59 $62.71 852 287
Feb 17, 2016 $61.85 $63.40 $61.69 $63.32 1 092 605
Feb 16, 2016 $60.58 $61.44 $60.39 $61.41 797 922
Feb 12, 2016 $59.51 $59.98 $59.09 $59.66 2 716 818
Feb 11, 2016 $57.58 $59.29 $57.39 $58.84 1 360 557
Feb 10, 2016 $58.27 $59.72 $58.05 $58.21 1 201 957
Feb 09, 2016 $56.99 $59.20 $56.60 $57.33 2 333 350
Feb 08, 2016 $58.58 $58.74 $56.73 $57.90 3 034 930
Feb 05, 2016 $63.21 $63.21 $59.74 $60.00 1 855 280
Feb 04, 2016 $64.00 $64.85 $63.28 $64.63 982 799
Feb 03, 2016 $65.55 $65.55 $62.83 $64.27 1 438 095
Feb 02, 2016 $66.81 $66.91 $64.76 $65.12 775 237
Feb 01, 2016 $65.94 $67.09 $65.79 $66.85 1 095 157
Jan 29, 2016 $64.85 $66.16 $64.85 $66.07 484 387
Jan 28, 2016 $65.83 $65.86 $64.16 $65.38 784 923
Jan 27, 2016 $65.31 $65.62 $63.69 $63.97 878 501
Jan 26, 2016 $65.42 $65.82 $64.57 $65.62 398 495
Jan 25, 2016 $66.08 $66.36 $65.07 $65.15 801 072
Jan 22, 2016 $65.88 $66.46 $65.64 $66.28 870 802
Jan 21, 2016 $64.73 $65.86 $63.76 $64.66 612 365
Jan 20, 2016 $63.87 $65.23 $61.79 $64.55 3 085 835
Jan 19, 2016 $65.72 $66.06 $64.13 $64.94 2 566 265
Jan 15, 2016 $65.01 $65.74 $63.73 $64.94 5 720 075

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