NYSEARCA:FDN
First Trust Dow Jones Internet Index ETF Price (Quote)
$205.49
-0.81 (-0.393%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $190.27 | $206.54 | Thursday, 16th May 2024 FDN stock ended at $205.49. This is 0.393% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.531% from a day low at $205.45 to a day high of $206.54. |
90 days | $190.27 | $208.31 | |
52 weeks | $146.65 | $208.31 |
Date | Open | High | Low | Close | Volume |
Aug 01, 2023 | $172.75 | $173.65 | $171.50 | $172.98 | 440 817 |
Jul 31, 2023 | $172.11 | $174.21 | $172.11 | $173.71 | 379 520 |
Jul 28, 2023 | $169.77 | $172.14 | $169.49 | $171.65 | 779 171 |
Jul 27, 2023 | $172.50 | $172.92 | $167.59 | $168.07 | 552 184 |
Jul 26, 2023 | $168.42 | $170.10 | $167.64 | $169.49 | 442 440 |
Jul 25, 2023 | $168.72 | $169.89 | $168.71 | $168.89 | 405 297 |
Jul 24, 2023 | $168.64 | $169.19 | $167.03 | $168.14 | 624 701 |
Jul 21, 2023 | $169.93 | $170.77 | $167.95 | $168.44 | 366 947 |
Jul 20, 2023 | $172.13 | $173.06 | $168.39 | $168.68 | 696 210 |
Jul 19, 2023 | $175.00 | $176.62 | $173.89 | $174.63 | 1 076 927 |
Jul 18, 2023 | $172.37 | $174.11 | $171.48 | $173.76 | 1 990 658 |
Jul 17, 2023 | $170.45 | $172.91 | $170.16 | $172.26 | 650 301 |
Jul 14, 2023 | $171.74 | $173.07 | $170.05 | $170.60 | 766 932 |
Jul 13, 2023 | $170.00 | $172.67 | $170.10 | $172.33 | 654 991 |
Jul 12, 2023 | $169.00 | $169.24 | $166.79 | $168.40 | 500 335 |
Jul 11, 2023 | $164.20 | $167.24 | $164.01 | $166.92 | 417 725 |
Jul 10, 2023 | $161.41 | $163.46 | $160.73 | $163.44 | 478 094 |
Jul 07, 2023 | $161.47 | $163.54 | $161.50 | $161.78 | 419 281 |
Jul 06, 2023 | $161.96 | $162.03 | $159.82 | $161.24 | 448 458 |
Jul 05, 2023 | $163.17 | $164.78 | $162.84 | $164.26 | 2 158 040 |
Jul 03, 2023 | $163.25 | $164.07 | $162.88 | $163.84 | 272 933 |
Jun 30, 2023 | $163.04 | $164.42 | $162.97 | $162.99 | 317 603 |
Jun 29, 2023 | $162.36 | $162.74 | $160.65 | $161.27 | 615 684 |
Jun 28, 2023 | $160.26 | $163.44 | $160.23 | $162.54 | 643 238 |
Jun 27, 2023 | $158.46 | $161.11 | $157.87 | $160.39 | 273 299 |
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.
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.
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.
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.