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

2,499.50

-4.5(-0.18%)

Updated at March 13 03:00PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	2,506.02	2,499.5	2,499.5	2,506.02	2,499.5	67
March 12, 2026	2,512	2,504	2,504	2,517.01	2,504	178
March 11, 2026	2,532	2,519.5	2,519.5	2,532.86	2,519.5	1,067
March 10, 2026	2,538.5	2,538.75	2,538.75	2,542.7	2,510.08	17,898
March 09, 2026	2,503.35	2,514.5	2,514.5	2,514.65	2,503.35	720
March 06, 2026	2,579	2,544.75	2,544.75	2,579	2,537.5	10,259
March 05, 2026	2,557.5	2,567.75	2,567.75	2,598.11	2,548.72	180
March 04, 2026	2,489.75	2,549.75	2,549.75	2,552.5	2,489.75	6,261
March 03, 2026	2,466.5	2,490.25	2,490.25	2,490.25	2,455	13,508
March 02, 2026	2,469	2,483.5	2,483.5	2,487.17	2,444.5	4,595
February 27, 2026	2,477.66	2,469.5	2,469.5	2,484.5	2,469.5	1,228
February 26, 2026	2,441	2,465.75	2,465.75	2,473.5	2,441	1,850
February 25, 2026	2,389.46	2,427.25	2,427.25	2,427.25	2,389.46	338
February 24, 2026	2,364	2,386.75	2,386.75	2,386.75	2,364	624
February 23, 2026	2,422.55	2,361.75	2,361.75	2,422.55	2,353	24,159
February 20, 2026	2,431	2,449.75	0	2,460.6	2,423.22	966
February 19, 2026	2,434	2,438	0	2,443	2,434	2,175
February 18, 2026	2,401.5	2,432.75	0	2,438.5	2,393	811
February 17, 2026	2,398.5	2,406	0	2,412.58	2,386.06	1,726
February 16, 2026	2,396	2,390.75	0	2,398.75	2,390.75	2,843
February 13, 2026	2,388.82	2,396.75	0	2,396.75	2,274.5	3,328
February 12, 2026	2,456.26	2,367.25	0	2,456.26	2,367.25	214
February 11, 2026	2,516.59	2,454.5	0	2,524.11	2,454.5	1,006
February 10, 2026	2,507.25	2,528.25	0	2,528.25	2,501.5	6,229
February 09, 2026	2,499.97	2,502.75	0	2,502.75	2,471	234
February 06, 2026	2,449	2,468	0	2,485.39	2,449	10,204
February 05, 2026	2,530	2,501.25	0	2,530	2,493	216
February 04, 2026	2,556	2,542	0	2,562	2,526.5	1,941
February 03, 2026	2,656	2,566.5	0	2,656	2,566.5	199
February 02, 2026	2,624	2,674	0	2,674	2,602	380
January 30, 2026	2,622.5	2,636.25	0	2,650.42	2,622.5	96
January 29, 2026	2,684.62	2,631.25	0	2,684.62	2,628	741
January 28, 2026	2,698	2,679.5	0	2,703.67	2,679.5	7,734
January 27, 2026	2,704.5	2,689.75	0	2,710.5	2,689.75	594
January 26, 2026	2,654.09	2,688.5	0	2,688.5	2,644.5	1,397
January 23, 2026	2,684	2,675.25	0	2,686.05	2,666.5	2,289
January 22, 2026	2,665	2,675.75	0	2,675.75	2,662.5	7,753
January 21, 2026	2,625.15	2,644.75	0	2,648	2,601.73	21,927
January 20, 2026	2,643	2,649.5	0	2,650.45	2,623	10,390
January 19, 2026	2,672	2,655	0	2,672	2,646	9,369
January 16, 2026	2,735.5	2,719.75	0	2,735.5	2,707.99	20
January 15, 2026	2,707.81	2,737	0	2,745.87	2,707.81	2,910
January 14, 2026	2,748	2,716.25	0	2,749.02	2,671	1,662
January 13, 2026	2,754	2,751	0	2,764.5	2,746.82	1,017
January 12, 2026	2,742	2,757.5	0	2,757.5	2,729.62	684
January 09, 2026	2,771.5	2,766.5	0	2,777.61	2,758.18	1,322
January 08, 2026	2,779.68	2,762.25	0	2,790.9	2,762.25	1,592
January 07, 2026	2,773.5	2,785	0	2,785	2,767.06	1,187
January 06, 2026	2,742.92	2,754.25	0	2,758.48	2,742.92	1,066
January 05, 2026	2,744.73	2,764.25	0	2,764.25	2,733.1	27
January 02, 2026	2,777	2,718	0	2,790.38	2,710.84	4,764
December 31, 2025	2,784.01	2,778.5	0	2,784.01	2,778.5	20
December 30, 2025	2,782	2,789.5	0	2,789.5	2,777.5	302
December 29, 2025	2,761.5	2,769	0	2,787.5	2,761.5	32
December 24, 2025	2,774.96	2,779	0	2,779	2,774.96	235
December 23, 2025	2,767.5	2,772.75	0	2,782.41	2,756.77	361
December 22, 2025	2,795.5	2,790.25	0	2,803.36	2,790	326
December 19, 2025	2,787	2,797.75	0	2,797.75	2,774.45	174
December 18, 2025	2,746	2,784.5	0	2,784.5	2,746	797
December 17, 2025	2,790.96	2,760.5	0	2,790.96	2,760.5	2,285