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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.5	30.5	30.5	30.5	30.5	100
August 14, 2025	30.34	30.34	30.34	30.34	30.34	104
August 13, 2025	30.41	30.31	30.31	30.41	30.27	615
August 12, 2025	30.2	30.2	30.2	30.2	30.2	101
August 11, 2025	30.3	30.26	30.26	30.3	30.22	400
August 08, 2025	30.25	30.19	30.19	30.25	30.19	226
August 07, 2025	30.51	30.51	30.51	30.51	30.51	0
August 06, 2025	30.49	30.49	30.49	30.49	30.49	104
August 05, 2025	29.98	29.87	29.87	29.98	29.87	202
August 01, 2025	29.77	29.57	29.57	29.83	29.57	601
July 31, 2025	30.99	30.86	30.86	31.01	30.86	412
July 30, 2025	30.19	30.19	30.19	30.19	30.19	0
July 29, 2025	30.37	30.37	30.37	30.37	30.37	0
July 28, 2025	30.29	30.29	30.29	30.29	30.29	0
July 25, 2025	30.29	30.29	30.29	30.29	30.29	101
July 24, 2025	29.9	29.9	29.9	29.9	29.9	100
July 23, 2025	29.74	29.74	29.74	29.74	29.74	0
July 22, 2025	30.02	30.02	30.02	30.02	30.02	0
July 21, 2025	29.88	29.88	29.88	29.88	29.88	0
July 18, 2025	29.77	29.87	29.87	29.87	29.77	200
July 17, 2025	29.63	29.86	29.86	29.86	29.63	200
July 16, 2025	29.52	29.56	29.56	29.56	29.52	342
July 15, 2025	29.62	29.62	29.62	29.62	29.62	100
July 14, 2025	29.67	29.67	29.67	29.67	29.67	100
July 11, 2025	29.48	29.48	29.48	29.48	29.48	0
July 10, 2025	29.55	29.55	29.55	29.55	29.55	100
July 09, 2025	29.66	29.66	29.66	29.66	29.66	0
July 08, 2025	29.81	29.81	29.81	29.81	29.81	15
July 07, 2025	29.74	29.74	29.74	29.74	29.74	100
July 04, 2025	29.63	29.63	29.63	29.63	29.63	0
July 03, 2025	29.33	29.59	29.59	29.65	29.33	700
July 02, 2025	29.36	29.26	29.26	29.36	29.26	300
June 30, 2025	29.82	29.68	29.68	29.82	29.66	1,009
June 27, 2025	29.53	29.57	29.57	29.57	29.53	500
June 26, 2025	29.11	29.11	29.11	29.11	29.11	100
June 25, 2025	29.24	29.24	29.24	29.24	29.24	115
June 24, 2025	29.03	29.03	29.03	29.03	29.03	100
June 23, 2025	28.25	28.25	28.25	28.25	28.25	12
June 20, 2025	28.35	28.25	28.25	28.35	28.25	500
June 19, 2025	28.44	28.44	28.44	28.44	28.44	0
June 18, 2025	28.52	28.56	28.56	28.56	28.52	200
June 17, 2025	28.2	28.43	28.4	28.43	28.2	100
June 16, 2025	27.99	27.99	27.99	27.99	27.99	0
June 13, 2025	28.2	28.2	28.2	28.2	28.2	100
June 12, 2025	28.58	28.55	28.55	28.65	28.55	301
June 11, 2025	28.8	28.8	28.8	28.8	28.8	100
June 10, 2025	28.8	28.8	28.8	28.84	28.8	300
June 09, 2025	28.97	28.94	28.94	28.97	28.94	400
June 06, 2025	28.84	28.85	28.85	28.85	28.84	200
June 05, 2025	28.49	28.49	28.49	28.49	28.49	0
June 04, 2025	28.37	28.37	28.37	28.37	28.37	100
June 03, 2025	28.15	28.15	28.15	28.15	28.15	0
June 02, 2025	27.81	27.81	27.81	27.81	27.81	100
May 30, 2025	27.67	27.67	27.67	27.67	27.67	100
May 29, 2025	27.86	27.96	27.96	27.96	27.86	345
May 28, 2025	28.22	28.19	28.19	28.22	28.19	235
May 27, 2025	28.01	28.01	28.01	28.01	28.01	100
May 26, 2025	27.55	27.55	27.55	27.55	27.55	1
May 23, 2025	27.7	27.63	27.63	27.7	27.63	316
May 22, 2025	28.06	28.06	28.06	28.06	28.06	0

First Trust Dow Jones Internet ETF (FDN.TO) TSX