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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,795	2,761.25	2,761.25	2,795	2,751	1,026
August 13, 2025	2,785	2,763.25	2,763.25	2,785	2,763.25	1,280
August 12, 2025	2,771.5	2,765.75	2,765.75	2,783.5	2,755.5	663
August 11, 2025	2,791	2,783	2,783	2,793	2,772.5	2,307
August 08, 2025	2,825	2,776.25	2,776.25	2,825	2,776.25	362
August 07, 2025	2,828	2,812	2,812	2,859.72	2,812	95
August 06, 2025	2,806	2,815.25	2,815.25	2,815.25	2,794.13	1,601
August 05, 2025	2,851.5	2,778.5	2,778.5	2,852.5	2,778.5	76
August 04, 2025	2,776	2,788.5	2,788.5	2,788.5	2,755	125
August 01, 2025	2,834	2,758	2,758	2,834	2,758	3,908
July 31, 2025	2,896.5	2,884.75	2,884.75	2,898.5	2,869.5	341
July 30, 2025	2,804.5	2,820.5	2,820.5	2,820.5	2,791.46	588
July 29, 2025	2,831.5	2,796	2,796	2,833.98	2,796	2,759
July 28, 2025	2,829	2,802.25	2,802.25	2,829	2,795.5	84
July 25, 2025	2,784	2,807.25	2,807.25	2,807.25	2,769.5	848
July 24, 2025	2,764.5	2,763.75	2,763.75	2,767	2,762.5	8
July 23, 2025	2,759.5	2,743	2,743	2,759.5	2,743	595
July 22, 2025	2,775.5	2,752.5	2,752.5	2,775.5	2,752.5	202
July 21, 2025	2,772.95	2,763	2,763	2,772.95	2,763	113
July 18, 2025	2,758.5	2,749.5	2,749.5	2,758.5	2,739.5	7,125
July 17, 2025	2,755.5	2,751	2,751	2,755.5	2,734	6,121
July 16, 2025	2,735.5	2,722.75	2,722.75	2,745	2,722.75	1,472
July 15, 2025	2,745.7	2,749.75	2,749.75	2,757.5	2,736	1,924
July 14, 2025	2,702	2,742	2,742	2,746	2,689.2	778
July 11, 2025	2,700.5	2,708.75	2,708.75	2,722	2,696.42	3,444
July 10, 2025	2,719.5	2,710	2,710	2,742.5	2,701.12	777
July 09, 2025	2,723	2,733.5	2,733.5	2,737.28	2,715	1,101
July 08, 2025	2,731.5	2,716	2,716	2,752	2,716	1,136
July 07, 2025	2,724.95	2,726.25	2,726.25	2,735	2,722.5	321
July 04, 2025	2,712.5	2,710	2,710	2,716	2,710	44
July 03, 2025	2,701.15	2,722	2,722	2,728.87	2,692	5,306
July 02, 2025	2,678.5	2,687.75	2,687.75	2,694	2,678.5	1,194
July 01, 2025	2,708.37	2,680.25	2,680.25	2,708.37	2,667.95	364
June 30, 2025	2,719	2,705.25	2,705.25	2,729.5	2,705.25	661
June 27, 2025	2,677	2,682.25	2,682.25	2,682.25	2,660	1,217
June 26, 2025	2,628.47	2,650.75	2,650.75	2,650.75	2,619.28	4,613
June 25, 2025	2,652.51	2,653.5	2,653.5	2,659.65	2,647	704
June 24, 2025	2,648	2,643.5	2,643.5	2,648	2,633.5	391
June 23, 2025	2,598.5	2,610	2,610	2,617.5	2,596.5	76
June 20, 2025	2,619	2,614.75	2,614.75	2,676	2,612	56
June 19, 2025	2,606.25	2,606.25	2,606.25	2,606.25	2,606.25	0
June 18, 2025	2,640	2,642	2,642	2,644.5	2,640	175
June 17, 2025	2,611.27	2,641.75	2,641.75	2,641.75	2,611.27	158
June 16, 2025	2,591.5	2,615	2,615	2,618.5	2,591.5	648
June 13, 2025	2,598	2,605.5	2,605.5	2,613	2,586.74	383

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