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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29.69	29.69	29.72	29.69	29.69	101
January 13, 2026	30.22	30.22	30.22	30.22	30.22	103
January 12, 2026	30.4	30.4	30.4	30.4	30.4	608
January 09, 2026	30.29	30.39	30.39	30.39	30.29	608
January 08, 2026	30.33	30.35	30.35	30.35	30.33	209
January 07, 2026	30.48	30.48	30.48	30.48	30.48	101
January 06, 2026	30.15	30.15	30.15	30.15	30.15	0
January 05, 2026	30.13	30.16	30.16	30.24	30.13	1,005
January 02, 2026	29.73	29.66	29.66	29.73	29.66	200
December 31, 2025	30.07	30.17	30.17	30.17	30.07	200
December 30, 2025	30.14	30.22	30.22	30.22	30.14	500
December 29, 2025	30.2	30.2	30.2	30.2	30.2	813
December 23, 2025	30.25	30.25	30.25	30.25	30.25	0
December 22, 2025	30.27	30.35	30.35	30.35	30.27	310
December 19, 2025	30.04	30.04	30.04	30.04	30.04	0
December 18, 2025	30.07	30.06	30.06	30.07	30.02	327
December 17, 2025	30.02	29.92	29.92	30.02	29.92	300
December 16, 2025	29.9	29.89	29.89	29.97	29.79	1,010
December 15, 2025	30.01	30.08	30.08	30.08	29.98	404
December 12, 2025	30.3	30.29	30.29	30.3	30.25	300
December 11, 2025	30.55	30.55	30.55	30.55	30.55	100
December 10, 2025	30.63	30.67	30.67	30.67	30.63	202
December 09, 2025	30.73	30.73	30.73	30.73	30.73	103
December 08, 2025	30.67	30.67	30.67	30.67	30.67	15
December 05, 2025	30.97	30.84	30.84	30.97	30.84	213
December 04, 2025	30.81	30.81	30.81	30.81	30.81	0
December 03, 2025	30.84	30.84	30.84	30.84	30.84	107
December 02, 2025	30.83	30.87	30.87	30.94	30.83	301
December 01, 2025	30.6	30.6	30.6	30.6	30.6	107
November 28, 2025	30.67	30.63	30.63	30.67	30.63	200
November 27, 2025	30.49	30.49	30.49	30.49	30.49	0
November 26, 2025	30.5	30.5	30.5	30.5	30.5	204
November 25, 2025	30.64	30.64	30.64	30.64	30.64	100
November 24, 2025	29.74	30.19	30.19	30.19	29.74	825
November 21, 2025	29.42	29.63	29.63	29.63	29.42	226
November 20, 2025	30.54	29.31	29.31	30.54	29.31	1,101
November 19, 2025	29.85	30.04	30.04	30.04	29.85	3,702
November 18, 2025	30.01	30.16	30.16	30.16	29.99	511
November 17, 2025	30.36	30.36	30.36	30.36	30.36	114
November 14, 2025	30.89	30.83	30.83	30.89	30.83	200
November 13, 2025	31.05	30.93	30.93	31.05	30.83	400
November 12, 2025	31.53	31.39	31.39	31.53	31.39	200
November 11, 2025	31.45	31.51	31.51	31.51	31.41	401
November 10, 2025	31.49	31.49	31.49	31.49	31.49	200
November 07, 2025	30.71	31.08	31.08	31.08	30.61	400
November 06, 2025	31.1	31.16	31.16	31.16	31.01	413
November 05, 2025	31.69	31.67	31.67	31.82	31.62	4,914
November 04, 2025	32.01	31.74	31.74	32.01	31.74	300
November 03, 2025	32.82	32.34	32.34	32.82	32.34	500
October 31, 2025	31.66	31.66	31.66	31.66	31.66	0
October 30, 2025	32.07	31.95	31.66	32.07	31.95	300
October 29, 2025	32.22	32.15	32.15	32.27	32.14	504
October 28, 2025	32.6	32.53	32.53	32.6	32.51	300
October 27, 2025	32.44	32.51	32.51	32.51	32.36	300
October 24, 2025	32.15	32.09	32.09	32.15	32.09	200
October 23, 2025	31.7	31.79	31.79	31.81	31.7	512
October 22, 2025	31.77	31.52	31.52	31.77	31.51	501
October 21, 2025	32.21	32.35	32.35	32.35	32.17	415
October 20, 2025	32.02	32.02	32.02	32.02	32.02	103
October 17, 2025	31.55	31.55	31.55	31.55	31.45	319

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