First Trust Dow Jones Internet UCITS ETF - FDN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,872	2,813	2,813	2,872	2,813	3,582
November 06, 2025	2,914	2,853.25	2,853.25	2,916.5	2,853.25	1,038
November 05, 2025	2,918.5	2,937.75	2,937.75	2,952	2,917.4	6,719
November 04, 2025	2,954	2,959.5	2,959.5	2,980.29	2,948.5	3,419
November 03, 2025	2,992.49	2,973	2,973	3,022	2,973	1,506
October 31, 2025	2,934.78	2,963	2,963	3,033.5	2,934.78	1,537
October 30, 2025	2,990.13	2,966.25	2,966.25	2,993.5	2,964.41	2,598
October 29, 2025	2,995	2,984.5	2,984.5	3,001.55	2,981	828
October 28, 2025	2,965.5	2,984.75	2,984.75	2,996.5	2,959	2,760
October 27, 2025	2,969.5	2,957.75	2,957.75	2,969.5	2,945.5	847
October 24, 2025	2,921	2,926.5	2,926.5	2,934.52	2,913	1,428
October 23, 2025	2,897.5	2,902.75	2,902.75	2,902.75	2,888.36	339
October 22, 2025	2,939	2,861.75	2,861.75	2,939.5	2,861.75	921
October 21, 2025	2,914	2,922.75	2,922.75	2,923.45	2,914	3,928
October 20, 2025	2,866.5	2,900	2,900	2,900	2,862	18
October 17, 2025	2,818	2,834	2,834	2,844.5	2,801.5	1,194
October 16, 2025	2,886.5	2,881	2,881	2,911	2,881	1,020
October 15, 2025	2,894.28	2,905.25	2,905.25	2,917.58	2,894	8,197
October 14, 2025	2,876.48	2,894	2,894	2,901	2,876.48	744
October 13, 2025	2,911.5	2,894.5	2,894.5	2,916	2,892.5	261
October 10, 2025	2,947.5	2,888.75	2,888.75	2,965.5	2,888.75	8,012
October 09, 2025	2,918	2,925	2,925	2,927.58	2,915.55	1,919
October 08, 2025	2,873.92	2,905.25	2,905.25	2,905.25	2,873.92	2,830
October 07, 2025	2,891.5	2,858.5	2,858.5	2,902.58	2,855	917
October 06, 2025	2,873	2,861	2,861	2,873.5	2,851.5	258
October 03, 2025	2,895	2,862.75	2,862.75	2,895	2,855.37	2,224
October 02, 2025	2,856.28	2,856	2,856	2,860.5	2,845.63	1,733
October 01, 2025	2,844.94	2,842.25	2,842.25	2,856	2,837.5	1,004
September 30, 2025	2,903	2,866.5	2,866.5	2,916.5	2,866.5	3,778
September 29, 2025	2,914	2,920	2,920	2,921	2,911.55	639
September 26, 2025	2,914.5	2,892.5	2,892.5	2,914.5	2,886	6,427
September 25, 2025	2,895.49	2,903	2,903	2,907	2,879.5	596
September 24, 2025	2,912.5	2,904	2,904	2,917.05	2,904	289
September 23, 2025	2,927.5	2,914	2,914	2,927.96	2,914	73
September 22, 2025	2,946.07	2,930.25	2,930.25	2,946.07	2,925.07	619
September 19, 2025	2,924.56	2,934.25	2,934.25	2,940.97	2,923	1,261
September 18, 2025	2,911	2,919.5	2,919.5	2,919.5	2,896.5	7,174
September 17, 2025	2,862	2,853.5	2,853.5	2,876.28	2,853.5	1,334
September 16, 2025	2,878.86	2,859.5	2,859.5	2,878.86	2,859.5	1,109
September 15, 2025	2,851.5	2,878.25	2,878.25	2,885	2,851.5	1,251
September 12, 2025	2,875	2,855.5	2,855.5	2,888	2,855.3	245
September 11, 2025	2,888.5	2,889	2,889	2,902.74	2,888.5	457
September 10, 2025	2,915	2,890.25	2,890.25	2,919.19	2,887.87	1,070
September 09, 2025	2,871.5	2,886.5	2,886.5	2,886.5	2,869.5	1,328
September 08, 2025	2,885.99	2,879.5	2,879.5	2,885.99	2,874.99	1,899
September 05, 2025	2,870.5	2,857.75	2,857.75	2,887	2,852	171
September 04, 2025	2,830.5	2,864	2,864	2,864	2,830.5	1,006
September 03, 2025	2,848.88	2,836.25	2,836.25	2,880.5	2,826	1,841
September 02, 2025	2,828	2,809.5	2,809.5	2,831.46	2,805.5	665
September 01, 2025	2,825.13	2,824	2,824	2,829.5	2,824	36
August 29, 2025	2,853	2,823	2,823	2,853	2,818	233
August 28, 2025	2,824.5	2,832.25	2,832.25	2,832.25	2,806.5	180
August 27, 2025	2,803	2,805.75	2,805.75	2,814.5	2,803	1,683
August 26, 2025	2,810.88	2,789.75	2,789.75	2,810.88	2,786.53	635
August 22, 2025	2,757	2,780	2,780	2,780	2,757	512
August 21, 2025	2,761.82	2,752.75	2,752.75	2,767	2,732.5	353
August 20, 2025	2,761.5	2,738	2,738	2,761.5	2,711	714
August 19, 2025	2,782	2,767.25	2,767.25	2,785.5	2,767.25	1
August 18, 2025	2,774.94	2,779	2,779	2,783	2,771.5	1,304
August 15, 2025	2,777	2,779.25	2,779.25	2,781	2,761.69	343

First Trust Dow Jones Internet UCITS ETF (FDN.L) LSE