First Trust Dow Jones Internet Index Fund Historical Stock Prices

(ETF)
FDN 
$61.45
*  
0.52
0.85%
Get FDN Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading FDN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  60.89  61.77  60.89  61.45 1,056,721
01/23/2015 61 61.77 60.89 61.45 1,056,821
01/22/2015 59.94 61.06 59.4501 60.93 335,862
01/21/2015 58.92 59.85 58.68 59.54 243,841
01/20/2015 58.63 58.8 57.9796 58.65 626,071
01/16/2015 57.42 58.4447 57.42 58.43 300,251
01/15/2015 59.16 59.27 57.53 57.55 246,961
01/14/2015 58.9 59.2896 58.39 59 295,141
01/13/2015 59.83 60.585 58.8501 59.44 407,121
01/12/2015 60.17 60.17 59.08 59.37 350,342
01/09/2015 60.69 60.71 59.8499 60.08 277,692
01/08/2015 59.74 60.598 59.502 60.59 254,525
01/07/2015 59.85 59.852 59.1803 59.41 367,180
01/06/2015 60.12 60.2399 58.6701 59.26 440,583
01/05/2015 60.85 60.86 59.7659 60.06 283,539
01/02/2015 61.65 61.8 60.7932 61.25 269,163
12/31/2014 61.82 62.01 61.27 61.32 141,024
12/30/2014 61.79 62.15 61.521 61.69 245,498
12/29/2014 62.26 62.45 62.03 62.04 162,192
12/26/2014 62.26 62.61 62.24 62.44 94,142
12/24/2014 62.29 62.43 62.1 62.2 49,332
12/23/2014 62.46 62.5499 62.11 62.16 499,875
12/22/2014 61.71 62.26 61.62 62.25 273,432
12/19/2014 61.06 61.64 61.03 61.51 179,266
12/18/2014 60.65 61 60.53 61 404,684
12/17/2014 58.37 59.79 58.37 59.6 291,213
12/16/2014 58.9 59.51 58.14 58.17 744,597
12/15/2014 60.16 60.42 59.16 59.22 302,359
12/12/2014 59.76 60.3736 59.75 59.77 228,717
12/11/2014 60.06 61.04 60.05 60.29 274,576
12/10/2014 60.76 61.0565 59.806 59.83 340,688
12/09/2014 59.58 60.95 59.3401 60.9 185,530
12/08/2014 61.21 61.43 60.09 60.38 215,559
12/05/2014 61.52 61.59 61.26 61.41 215,141
12/04/2014 61.09 61.47 60.95 61.38 140,031
12/03/2014 61.16 61.3 60.76 61.16 197,770
12/02/2014 61.06 61.22 60.76 61.22 226,383
12/01/2014 61.89 61.894 60.85 60.89 158,333
11/28/2014 61.92 62.3604 61.92 62.15 98,730
11/26/2014 61.66 62.09 61.618 62.05 187,128
11/25/2014 61.52 61.76 61.23 61.73 179,871
11/24/2014 61.23 61.56 61.15 61.55 231,909
11/21/2014 61.79 61.82 61.07 61.17 179,165
11/20/2014 60.57 61.33 60.5 61.14 243,669
11/19/2014 61.59 61.59 60.84 60.99 190,596
11/18/2014 61.61 62 61.56 61.6 162,152
11/17/2014 62.05 62.2205 61.2728 61.53 145,027
11/14/2014 61.28 62.24 61.28 62.2 127,862
11/13/2014 61.75 62.02 61.159 61.33 167,742
11/12/2014 61.23 61.6799 61.0156 61.6 218,782
11/11/2014 61 61.35 60.83 61.34 203,399
11/10/2014 60.43 60.98 60.3001 60.95 201,983
11/07/2014 60.35 60.6099 60.13 60.45 246,662
11/06/2014 60.13 60.42 59.9 60.37 466,243
11/05/2014 61.26 61.26 60.06 60.24 281,937
11/04/2014 60.74 61.08 60.5001 61.05 264,834
11/03/2014 61.39 61.69 61.07 61.14 239,682
10/31/2014 60.66 61.09 60.63 61.04 271,414
10/30/2014 58.9 59.68 58.694 59.58 289,990
10/29/2014 59.53 59.59 59.02 59.15 429,486
10/28/2014 58.99 59.96 58.8 59.96 209,617
10/27/2014 58.9 59.12 58.57 59.03 225,904
10/24/2014 58.67 59.11 58.4832 59.07 206,315
10/23/2014 58.56 59.43 58.5 58.99 311,267
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?