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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	32.09	31.48	31.48	32.09	31.48	400
October 15, 2025	31.83	31.83	31.83	31.83	31.83	100
October 14, 2025	31.91	31.91	31.91	31.91	31.91	200
October 10, 2025	31.65	31.65	31.65	31.65	31.65	200
October 09, 2025	32.07	32.07	32.07	32.07	32.07	0
October 08, 2025	31.59	31.59	31.59	31.59	31.59	0
October 07, 2025	31.41	31.41	31.41	31.41	31.41	106
October 06, 2025	31.56	31.56	31.56	31.56	31.56	109
October 03, 2025	31.52	31.43	31.43	31.52	31.43	202
October 02, 2025	31.55	31.55	31.55	31.55	31.55	100
October 01, 2025	31.47	31.47	31.47	31.47	31.47	149
September 30, 2025	31.58	31.5	31.5	31.58	31.5	203
September 29, 2025	32.04	32.04	32.04	32.04	32.04	100
September 26, 2025	31.85	31.85	31.85	31.85	31.85	101
September 25, 2025	31.79	31.71	31.71	31.79	31.71	300
September 24, 2025	31.86	31.78	31.78	31.96	31.78	1,000
September 23, 2025	32.12	32.12	32.12	32.12	32.12	0
September 22, 2025	32.15	32.15	32.15	32.15	32.15	0
September 19, 2025	31.98	31.98	31.98	31.98	31.98	0
September 18, 2025	31.72	31.72	31.72	31.72	31.72	0
September 17, 2025	31.64	31.64	31.64	31.64	31.64	100
September 16, 2025	31.56	31.56	31.56	31.56	31.56	100
September 15, 2025	31.43	31.43	31.43	31.43	31.43	38
September 12, 2025	31.4	31.4	31.4	31.4	31.4	100
September 11, 2025	31.85	31.85	31.85	31.85	31.85	0
September 10, 2025	31.9	31.85	31.85	31.9	31.83	302

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