First Trust DJ Internet Index Fund Historical Stock Prices

(ETF)
FDN 
$67.87
*  
0.07
0.1%
Get FDN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FDN now


Community Rating:
View:    FDN After Hours
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.99  68.0234  67.73  67.87 177,053
05/21/2015 67.49 67.8899 67.42 67.8 114,318
05/20/2015 67.41 67.53 66.81 67.28 139,560
05/19/2015 67.71 67.92 67.09 67.19 245,770
05/18/2015 67.16 67.7464 67.04 67.64 165,368
05/15/2015 67.68 67.7 67.2053 67.23 155,801
05/14/2015 66.98 67.54 66.71 67.5 145,534
05/13/2015 66.7 66.8696 66.47 66.58 193,088
05/12/2015 66.5 66.73 65.9001 66.55 178,286
05/11/2015 67.02 67.44 66.88 66.94 116,198
05/08/2015 67.07 67.29 66.96 67.1 226,175
05/07/2015 66.26 66.71 66.0101 66.62 303,347
05/06/2015 66.33 66.44 65.61 66.04 432,962
05/05/2015 66.59 66.8 65.96 66.11 286,230
05/04/2015 66.69 66.8799 66.5 66.59 241,582
05/01/2015 66.43 66.76 65.9 66.54 571,935
04/30/2015 67.2 67.46 66.14 66.48 285,048
04/29/2015 67.01 68.028 66.72 67.49 325,315
04/28/2015 68.35 68.35 67.28 67.49 747,203
04/27/2015 68.64 69.02 68.15 68.3 450,050
04/24/2015 68.4 68.7733 68.36 68.41 489,717
04/23/2015 67.45 67.63 67.1418 67.39 160,312
04/22/2015 66.91 67.3288 66.58 67.22 197,715
04/21/2015 66.86 67.03 66.68 66.71 202,634
04/20/2015 66.07 66.71 65.98 66.63 332,366
04/17/2015 66.47 66.49 65.45 65.72 199,118
04/16/2015 66.46 67.15 66.38 67.05 652,874
04/15/2015 66.27 66.42 65.95 66.28 468,930
04/14/2015 66.28 66.43 65.5847 66.15 318,368
04/13/2015 66.37 66.84 66.21 66.27 186,326
04/10/2015 66.16 66.27 66.03 66.25 198,838
04/09/2015 65.86 66.05 65.37 65.98 217,049
04/08/2015 65.34 65.96 65.29 65.89 163,142
04/07/2015 65.07 65.72 65.07 65.17 265,800
04/06/2015 64.22 65.23 64.06 65.03 320,643
04/02/2015 64.47 64.74 64.3295 64.59 199,914
04/01/2015 64.96 65.05 64.11 64.44 596,977
03/31/2015 65.05 65.54 64.91 64.92 192,656
03/30/2015 65.29 65.57 64.8283 65.31 177,819
03/27/2015 64.72 65.1299 64.6104 64.97 163,505
03/26/2015 64.5 65.03 64.31 64.76 200,220
03/25/2015 66.57 66.57 64.91 64.93 444,371
03/24/2015 66.16 66.61 66.16 66.35 273,448
03/23/2015 66.15 66.54 66 66.22 175,833
03/20/2015 66.38 66.49 66.14 66.14 205,420
03/19/2015 65.82 66.0994 65.7101 66 264,978
03/18/2015 65.07 66.02 64.93 65.89 227,132
03/17/2015 64.87 65.39 64.83 65.29 209,892
03/16/2015 64.88 65.165 64.5001 65.1 226,360
03/13/2015 65.2 65.3999 64.43 64.741 221,604
03/12/2015 64.7 65.33 64.7 65.29 158,720
03/11/2015 64.56 64.99 64.3607 64.49 239,051
03/10/2015 65.23 65.23 64.411 64.53 349,617
03/09/2015 65.77 65.88 65.49 65.78 232,845
03/06/2015 66.23 66.64 65.62 65.75 224,919
03/05/2015 66.12 66.59 65.96 66.42 285,849
03/04/2015 66.06 66.275 65.6201 66.01 404,876
03/03/2015 66.54 66.58 66.07 66.31 336,080
03/02/2015 66.08 66.8 65.95 66.76 466,047
02/27/2015 66.7 66.9299 66.082 66.13 264,416
02/26/2015 66.53 67.11 66.4828 66.78 206,879
02/25/2015 65.58 66.34 65.56 66.17 219,806
02/24/2015 65.41 65.6401 65.22 65.47 210,201
02/23/2015 66.02 66.02 65.2778 65.45 248,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?