Quantcast

First Trust Dow Jones International Internet ETF Historical Stock Prices

FDNI 
$21.1104
*  
0.7796
3.56%
Get FDNI Alerts
*Delayed - data as of May 20, 2019 13:19 ET  -  Find a broker to begin trading FDNI now
Exchange:NASDAQ

Community Rating:
View:    FDNI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
13:19 21.87 21.1104 21.1104 21.1104 1,770
05/17/2019 22.37 24.01 21.76 21.89 4,954
05/16/2019 22.57 22.63 22.57 22.63 628
05/15/2019 22.2576 22.5854 22.2576 22.5156 2,081
05/14/2019 21.9963 22.3899 21.9963 22.3899 1,680
05/13/2019 22 22.0999 21.83 22.0999 2,398
05/10/2019 22.48 22.6056 22.48 22.6056 844
05/09/2019 21.98 22.1392 21.98 22.1392 4,156
05/08/2019 23.1 23.1 22.4586 22.76 80,522
05/07/2019 23.27 23.27 22.92 22.92 2,222
05/06/2019 22.96 22.9689 22.92 22.9689 2,865
05/03/2019 23.661 23.661 23.66 23.66 709
05/02/2019 23.2059 23.23 23.1201 23.1201 3,959
05/01/2019 23.3 23.3066 23.3 23.305 6,931
04/30/2019 23.036 23.174 23.036 23.16 2,009
04/29/2019 22.9915 23.12 22.9915 23.1099 2,966
04/26/2019 22.939 22.939 22.939 22.939 362
04/25/2019 22.6958 22.8399 22.685 22.8324 2,235
04/24/2019 23.44 23.44 22.94 22.94 2,643
04/23/2019 23.23 23.23 22.98 23.15 2,902
04/22/2019 22.75 23.5226 22.75 23.5226 13,379
04/18/2019 22.94 22.94 22.84 22.94 4,719
04/17/2019 23.38 23.38 23.1322 23.245 3,082
04/16/2019 23.34 23.34 23.0594 23.0594 2,333
04/15/2019 23.26 23.26 22.9 22.955 8,345
04/12/2019 23.4 23.4 23.18 23.2527 6,207
04/11/2019 22.9717 22.9717 22.885 22.885 702
04/10/2019 23 23.158 23 23.0243 3,250
04/09/2019 23.24 23.24 23.05 23.05 732
04/08/2019 23.05 23.147 22.9215 23 2,878
04/05/2019 23.08 23.14 22.875 23.05 5,881
04/04/2019 22.99 22.99 22.73 22.73 3,365
04/03/2019 22.82 22.83 22.8122 22.8123 1,173
04/02/2019 22.88 22.88 22.5 22.515 1,287
04/01/2019 22.535 22.61 22.52 22.61 1,385
03/29/2019 22.1928 22.1928 22.13 22.13 445
03/28/2019 21.75 21.75 21.75 21.75 00
03/27/2019 21.92 21.92 21.75 21.75 802
03/26/2019 21.9959 21.9959 21.85 21.895 3,010
03/25/2019 21.72 21.72 21.693 21.693 3,624
03/22/2019 21.81 21.84 21.8 21.84 733
03/21/2019 21.9835 22.1244 21.9835 22.1244 1,121
03/20/2019 21.9377 22.095 21.9021 22.095 3,461
03/19/2019 22.0388 22.0899 22.0388 22.0899 682
03/18/2019 22.0697 22.0697 22.01 22.0528 935
03/15/2019 21.85 21.85 21.84 21.84 2,818
03/14/2019 21.6781 21.6781 21.6781 21.6781 460
03/13/2019 21.75 21.75 21.739 21.739 395
03/12/2019 21.07 21.07 21.07 21.07 00
03/11/2019 21.07 21.07 21.07 21.07 00
03/08/2019 21.07 21.07 21.07 21.07 202
03/07/2019 21.75 21.75 21.628 21.628 640
03/06/2019 21.8913 21.8913 21.8913 21.8913 278
03/05/2019 21.68 21.99 21.68 21.9176 1,280
03/04/2019 21.31 21.31 21.31 21.31 00
03/01/2019 21.31 21.31 21.31 21.31 00
02/28/2019 21.1388 21.31 21.1388 21.31 1,062
02/27/2019 21.1291 21.2772 21.1291 21.2772 1,189
02/26/2019 21.0062 21.0062 21.0062 21.0062 467
02/25/2019 20.6972 20.6972 20.6972 20.6972 00
02/22/2019 20.66 20.72 20.48 20.6972 8,919
02/21/2019 20.49 20.49 20.49 20.49 161
02/20/2019 20.7983 20.7983 20.675 20.69 960
02/19/2019 20.4153 20.4153 20.4153 20.4153 00
*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?



Smart Portfolio