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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	31.99	31.99	31.99	31.99	31.99	200
September 08, 2025	31.6	31.6	31.6	31.6	31.6	100
September 05, 2025	31.4	31.4	31.51	31.4	31.4	100
September 04, 2025	31.15	31.41	31.41	31.41	31.15	200
September 03, 2025	30.98	30.93	30.93	30.98	30.93	215
September 02, 2025	30.53	30.57	30.57	30.57	30.42	300
August 29, 2025	30.68	30.68	30.68	30.68	30.68	100
August 28, 2025	31.01	31.01	31.01	31.01	31.01	100
August 27, 2025	30.74	30.63	30.63	30.74	30.63	400
August 26, 2025	30.58	30.58	30.58	30.58	30.58	100
August 25, 2025	30.63	30.63	30.63	30.63	30.63	100
August 22, 2025	30.48	30.51	30.51	30.54	30.48	500
August 21, 2025	30.1	30.1	30.1	30.1	30.1	100
August 20, 2025	29.72	30.1	30.1	30.1	29.72	300
August 19, 2025	30.56	30.33	30.33	30.56	30.33	200
August 18, 2025	30.54	30.53	30.53	30.54	30.53	201
August 15, 2025	30.5	30.5	30.5	30.5	30.5	100
August 14, 2025	30.34	30.34	30.34	30.34	30.34	104
August 13, 2025	30.41	30.31	30.31	30.41	30.27	615
August 12, 2025	30.2	30.2	30.2	30.2	30.2	101
August 11, 2025	30.3	30.26	30.26	30.3	30.22	400
August 08, 2025	30.25	30.19	30.19	30.25	30.19	226
August 07, 2025	30.51	30.51	30.51	30.51	30.51	0
August 06, 2025	30.49	30.49	30.49	30.49	30.49	104

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