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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.61	26.63	26.63	26.72	26.61	504
February 19, 2026	26.3	26.41	26.41	26.45	26.3	603
February 18, 2026	26.54	26.54	26.54	26.54	26.54	102
February 17, 2026	26.09	26.15	26.15	26.15	25.93	308
February 13, 2026	26.02	26.26	26.26	26.34	26.02	800
February 12, 2026	25.88	25.95	25.95	26.03	25.88	901
February 11, 2026	26.73	26.77	26.77	26.77	26.73	301
February 10, 2026	27.55	27.38	27.38	27.55	27.38	500
February 09, 2026	27.06	27.35	27.35	27.35	27.06	807
February 06, 2026	27	26.99	26.99	27	26.99	401
February 05, 2026	27.26	27.1	27.1	27.26	27.1	600
February 04, 2026	27.83	27.61	27.61	27.83	27.61	302
February 03, 2026	28.01	27.96	27.96	28.01	27.96	601
February 02, 2026	29.12	29.15	29.15	29.34	29.12	1,109
January 30, 2026	29.77	28.85	28.82	29.77	28.77	300
January 29, 2026	29.38	29.38	29.38	29.38	29.38	2,001
January 28, 2026	29.77	29.38	29.38	29.77	29.38	2,001
January 27, 2026	29.69	29.69	29.69	29.69	29.69	100
January 26, 2026	29.68	29.72	29.72	29.72	29.68	218
January 23, 2026	29.16	29.2	29.2	29.2	29.16	200
January 22, 2026	28.87	28.87	28.87	28.87	28.87	0
January 21, 2026	28.7	28.86	28.86	28.86	28.7	331
January 20, 2026	29.05	28.77	28.77	29.05	28.77	411
January 19, 2026	28.82	28.82	28.82	28.82	28.82	204
January 16, 2026	29.73	29.73	29.73	29.73	29.73	104
January 15, 2026	30.02	29.93	29.93	30.02	29.93	402
January 14, 2026	29.69	29.69	29.72	29.69	29.69	101
January 13, 2026	30.22	30.22	30.22	30.22	30.22	103
January 12, 2026	30.4	30.4	30.4	30.4	30.4	608
January 09, 2026	30.29	30.39	30.39	30.39	30.29	608
January 08, 2026	30.33	30.35	30.35	30.35	30.33	209
January 07, 2026	30.48	30.48	30.48	30.48	30.48	101
January 06, 2026	30.15	30.15	30.15	30.15	30.15	0
January 05, 2026	30.13	30.16	30.16	30.24	30.13	1,005
January 02, 2026	29.73	29.66	29.66	29.73	29.66	200
December 31, 2025	30.07	30.17	30.17	30.17	30.07	200
December 30, 2025	30.14	30.22	30.22	30.22	30.14	500
December 29, 2025	30.2	30.2	30.2	30.2	30.2	813
December 23, 2025	30.25	30.25	30.25	30.25	30.25	0
December 22, 2025	30.27	30.35	30.35	30.35	30.27	310
December 19, 2025	30.04	30.04	30.04	30.04	30.04	0
December 18, 2025	30.07	30.06	30.06	30.07	30.02	327
December 17, 2025	30.02	29.92	29.92	30.02	29.92	300
December 16, 2025	29.9	29.89	29.89	29.97	29.79	1,010
December 15, 2025	30.01	30.08	30.08	30.08	29.98	404
December 12, 2025	30.3	30.29	30.29	30.3	30.25	300
December 11, 2025	30.55	30.55	30.55	30.55	30.55	100
December 10, 2025	30.63	30.67	30.67	30.67	30.63	202
December 09, 2025	30.73	30.73	30.73	30.73	30.73	103
December 08, 2025	30.67	30.67	30.67	30.67	30.67	15
December 05, 2025	30.97	30.84	30.84	30.97	30.84	213
December 04, 2025	30.81	30.81	30.81	30.81	30.81	0
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

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