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

2,782.00

+3(+0.11%)

Updated at August 19 08:04AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20252,774.942,7792,7792,7832,771.51,304
August 15, 20252,7772,779.252,779.252,7812,761.69343
August 14, 20252,7952,761.252,761.252,7952,7511,026
August 13, 20252,7852,763.252,763.252,7852,763.251,280
August 12, 20252,771.52,765.752,765.752,783.52,755.5663
August 11, 20252,7912,7832,7832,7932,772.52,307
August 08, 20252,8252,776.252,776.252,8252,776.25362
August 07, 20252,8282,8122,8122,859.722,81295
August 06, 20252,8062,815.252,815.252,815.252,794.131,601
August 05, 20252,851.52,778.52,778.52,852.52,778.576
August 04, 20252,7762,788.52,788.52,788.52,755125
August 01, 20252,8342,7582,7582,8342,7583,908
July 31, 20252,896.52,884.752,884.752,898.52,869.5341
July 30, 20252,804.52,820.52,820.52,820.52,791.46588
July 29, 20252,831.52,7962,7962,833.982,7962,759
July 28, 20252,8292,802.252,802.252,8292,795.584
July 25, 20252,7842,807.252,807.252,807.252,769.5848
July 24, 20252,764.52,763.752,763.752,7672,762.58
July 23, 20252,759.52,7432,7432,759.52,743595
July 22, 20252,775.52,752.52,752.52,775.52,752.5202
July 21, 20252,772.952,7632,7632,772.952,763113
July 18, 20252,758.52,749.52,749.52,758.52,739.57,125
July 17, 20252,755.52,7512,7512,755.52,7346,121
July 16, 20252,735.52,722.752,722.752,7452,722.751,472
July 15, 20252,745.72,749.752,749.752,757.52,7361,924
July 14, 20252,7022,7422,7422,7462,689.2778
July 11, 20252,700.52,708.752,708.752,7222,696.423,444
July 10, 20252,719.52,7102,7102,742.52,701.12777
July 09, 20252,7232,733.52,733.52,737.282,7151,101
July 08, 20252,731.52,7162,7162,7522,7161,136
July 07, 20252,724.952,726.252,726.252,7352,722.5321
July 04, 20252,712.52,7102,7102,7162,71044
July 03, 20252,701.152,7222,7222,728.872,6925,306
July 02, 20252,678.52,687.752,687.752,6942,678.51,194
July 01, 20252,708.372,680.252,680.252,708.372,667.95364
June 30, 20252,7192,705.252,705.252,729.52,705.25661
June 27, 20252,6772,682.252,682.252,682.252,6601,217
June 26, 20252,628.472,650.752,650.752,650.752,619.284,613
June 25, 20252,652.512,653.52,653.52,659.652,647704
June 24, 20252,6482,643.52,643.52,6482,633.5391
June 23, 20252,598.52,6102,6102,617.52,596.576
June 20, 20252,6192,614.752,614.752,6762,61256
June 19, 20252,606.252,606.252,606.252,606.252,606.250
June 18, 20252,6402,6422,6422,644.52,640175
June 17, 20252,611.272,641.752,641.752,641.752,611.27158
June 16, 20252,591.52,6152,6152,618.52,591.5648
June 13, 20252,5982,605.52,605.52,6132,586.74383
June 12, 20252,634.52,6342,6342,634.52,620541
June 11, 20252,662.52,6532,6532,662.52,6481,149
June 10, 20252,676.52,649.252,649.252,676.52,649.25835
June 09, 20252,659.622,661.52,661.52,6722,659.62533
June 06, 20252,636.652,6592,6592,670.222,636.652,507
June 05, 20252,620.52,643.752,643.752,6452,611.53,567
June 04, 20252,598.692,609.52,609.52,609.52,595288
June 03, 20252,5952,591.752,591.752,5952,578.761,239
June 02, 20252,553.12,561.252,561.252,5672,54279
May 30, 20252,556.52,559.752,559.752,5622,547.57,298
May 29, 20252,6222,557.52,557.52,627.262,557.5561
May 28, 20252,577.52,581.752,581.752,585.052,566197
May 27, 20252,551.52,5682,5682,569.532,549.5347
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved