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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,431	2,449.75	2,449.75	2,460.6	2,423.22	966
February 19, 2026	2,434	2,438	2,438	2,443	2,434	2,175
February 18, 2026	2,401.5	2,432.75	2,432.75	2,438.5	2,393	811
February 17, 2026	2,398.5	2,406	2,406	2,412.58	2,386.06	1,726
February 16, 2026	2,396	2,390.75	2,390.75	2,398.75	2,390.75	2,843
February 13, 2026	2,388.82	2,396.75	2,396.75	2,396.75	2,274.5	3,328
February 12, 2026	2,456.26	2,367.25	2,367.25	2,456.26	2,367.25	214
February 11, 2026	2,516.59	2,454.5	2,454.5	2,524.11	2,454.5	1,006
February 10, 2026	2,507.25	2,528.25	2,528.25	2,528.25	2,501.5	6,229
February 09, 2026	2,499.97	2,502.75	2,502.75	2,502.75	2,471	234
February 06, 2026	2,449	2,468	2,468	2,485.39	2,449	10,204
February 05, 2026	2,530	2,501.25	2,501.25	2,530	2,493	216
February 04, 2026	2,556	2,542	2,542	2,562	2,526.5	1,941
February 03, 2026	2,656	2,566.5	2,566.5	2,656	2,566.5	199
February 02, 2026	2,624	2,674	2,674	2,674	2,602	380
January 30, 2026	2,622.5	2,636.25	2,636.25	2,650.42	2,622.5	96
January 29, 2026	2,684.62	2,631.25	2,631.25	2,684.62	2,628	741
January 28, 2026	2,698	2,679.5	2,679.5	2,703.67	2,679.5	7,734
January 27, 2026	2,704.5	2,689.75	2,689.75	2,710.5	2,689.75	594
January 26, 2026	2,654.09	2,688.5	2,688.5	2,688.5	2,644.5	1,397
January 23, 2026	2,684	2,675.25	2,675.25	2,686.05	2,666.5	2,289
January 22, 2026	2,665	2,675.75	2,675.75	2,675.75	2,662.5	7,753
January 21, 2026	2,625.15	2,644.75	2,644.75	2,648	2,601.73	21,927
January 20, 2026	2,643	2,649.5	2,649.5	2,650.45	2,623	10,390
January 19, 2026	2,672	2,655	2,655	2,672	2,646	9,369
January 16, 2026	2,735.5	2,707.99	2,707.99	2,735.5	2,707.99	20
January 15, 2026	2,707.81	2,737	2,737	2,745.87	2,707.81	2,910
January 14, 2026	2,748	2,720.47	2,720.47	2,749.02	2,671	1,662
January 13, 2026	2,754	2,751	2,751	2,764.5	2,746.82	1,017
January 12, 2026	2,742	2,757.5	2,757.5	2,757.5	2,729.62	684
January 09, 2026	2,771.5	2,766.5	2,766.5	2,777.61	2,758.18	1,322
January 08, 2026	2,779.68	2,762.25	2,762.25	2,790.9	2,762.25	1,592
January 07, 2026	2,773.5	2,785	2,785	2,785	2,767.06	1,187
January 06, 2026	2,742.92	2,758.48	2,758.48	2,758.48	2,742.92	1,066
January 05, 2026	2,744.73	2,764.25	2,764.25	2,764.25	2,733.1	27
January 02, 2026	2,777	2,718	2,718	2,790.38	2,710.84	4,764
December 31, 2025	2,784.01	2,778.5	2,778.5	2,784.01	2,778.5	20
December 30, 2025	2,782	2,789.5	2,789.5	2,789.5	2,777.5	302
December 29, 2025	2,761.5	2,769	2,769	2,787.5	2,761.5	32
December 24, 2025	2,774.96	2,779	2,779	2,779	2,774.96	235
December 23, 2025	2,767.5	2,772.75	2,772.75	2,782.41	2,756.77	361
December 22, 2025	2,795.5	2,790.25	2,790.25	2,803.36	2,790	326
December 19, 2025	2,787	2,797.75	2,797.75	2,797.75	2,774.45	174
December 18, 2025	2,746	2,784.5	2,784.5	2,784.5	2,746	797
December 17, 2025	2,790.96	2,760.5	2,760.5	2,790.96	2,760.5	2,285
December 16, 2025	2,739.5	2,750.75	2,750.75	2,762	2,739.5	302
December 15, 2025	2,798.5	2,775.75	2,775.75	2,799	2,758.81	644
December 12, 2025	2,818	2,792.25	2,792.25	2,818	2,792.25	46
December 11, 2025	2,805.91	2,800	2,800	2,812.22	2,796	697
December 10, 2025	2,840.01	2,834	2,834	2,840.01	2,824.5	757
December 09, 2025	2,825	2,828.5	2,828.5	2,835.5	2,817.86	111
December 08, 2025	2,837.5	2,824.5	2,824.5	2,849.83	2,819.03	491
December 05, 2025	2,816	2,827.5	2,827.5	2,827.5	2,816	2
December 04, 2025	2,805	2,795.75	2,795.75	2,809	2,784	807
December 03, 2025	2,830.52	2,807.5	2,807.5	2,830.52	2,807.5	125
December 02, 2025	2,815.5	2,827	2,827	2,838.5	2,815.5	11,446
December 01, 2025	2,804.16	2,815.5	2,815.5	2,815.5	2,785.5	2,149
November 28, 2025	2,798.6	2,815	2,815	2,815	2,798.6	253
November 27, 2025	2,780	2,776.5	2,776.5	2,792.87	2,776.5	2,902
November 26, 2025	2,808.59	2,788.5	2,788.5	2,816.62	2,788.5	3,686

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