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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,914.5	2,892.5	2,892.5	2,914.5	2,886	6,427
September 25, 2025	2,895.49	2,903	2,903	2,907	2,879.5	596
September 24, 2025	2,912.5	2,904	2,904	2,917.05	2,904	289
September 23, 2025	2,927.5	2,914	2,914	2,927.96	2,914	73
September 22, 2025	2,946.07	2,930.25	2,930.25	2,946.07	2,925.07	619
September 19, 2025	2,924.56	2,934.25	2,934.25	2,940.97	2,923	1,261
September 18, 2025	2,911	2,919.5	2,919.5	2,919.5	2,896.5	7,174
September 17, 2025	2,862	2,853.5	2,853.5	2,876.28	2,853.5	1,334
September 16, 2025	2,878.86	2,859.5	2,859.5	2,878.86	2,859.5	1,109
September 15, 2025	2,851.5	2,878.25	2,878.25	2,885	2,851.5	1,251
September 12, 2025	2,875	2,855.5	2,855.5	2,888	2,855.3	245
September 11, 2025	2,888.5	2,889	2,889	2,902.74	2,888.5	457
September 10, 2025	2,915	2,890.25	2,890.25	2,919.19	2,887.87	1,070
September 09, 2025	2,871.5	2,886.5	2,886.5	2,886.5	2,869.5	1,328
September 08, 2025	2,885.99	2,879.5	2,879.5	2,885.99	2,874.99	1,899
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

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