First Trust Dow Jones Int... (FDN)
AMEX: FDN
· Real-Time Price · USD
283.45
0.44 (0.16%)
At close: Sep 11, 2025, 3:59 PM
282.99
-0.16%
Pre-market: Sep 12, 2025, 07:52 AM EDT
FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 283.78 | 284.47 | 282.92 | 283.43 | 283.43 | 0.15% | 370,602 |
| Sep 10, 2025 | 285.81 | 285.81 | 282.48 | 283.01 | 283.01 | -0.69% | 395,300 |
| Sep 9, 2025 | 282.32 | 285.17 | 282.05 | 284.99 | 284.99 | 1.07% | 393,357 |
| Sep 8, 2025 | 281.78 | 282.97 | 281.68 | 281.96 | 281.96 | 0.46% | 498,100 |
| Sep 5, 2025 | 281.64 | 282.71 | 278.67 | 280.66 | 280.66 | 0.12% | 296,848 |
| Sep 4, 2025 | 277.72 | 280.40 | 276.29 | 280.31 | 280.31 | 0.96% | 354,404 |
| Sep 3, 2025 | 276.11 | 277.71 | 275.42 | 277.64 | 277.64 | 1.39% | 286,541 |
| Sep 2, 2025 | 271.48 | 274.05 | 270.09 | 273.84 | 273.84 | -0.97% | 348,700 |
| Aug 29, 2025 | 277.59 | 278.32 | 275.06 | 276.53 | 276.53 | -0.66% | 1,542,500 |
| Aug 28, 2025 | 274.16 | 279.25 | 274.16 | 278.38 | 278.38 | 1.59% | 282,613 |
| Aug 27, 2025 | 273.33 | 274.57 | 272.92 | 274.02 | 274.02 | 0.38% | 301,300 |
| Aug 26, 2025 | 272.34 | 273.30 | 271.96 | 272.97 | 272.97 | 0.10% | 152,200 |
| Aug 25, 2025 | 272.78 | 273.98 | 272.33 | 272.70 | 272.70 | 0.01% | 208,100 |
| Aug 22, 2025 | 268.18 | 272.79 | 267.90 | 272.67 | 272.67 | 1.80% | 244,218 |
| Aug 21, 2025 | 267.82 | 268.30 | 266.01 | 267.86 | 267.86 | -0.24% | 370,919 |
| Aug 20, 2025 | 268.63 | 268.87 | 264.45 | 268.50 | 268.50 | -0.44% | 354,100 |
| Aug 19, 2025 | 272.65 | 272.65 | 268.93 | 269.70 | 269.70 | -1.34% | 317,700 |
| Aug 18, 2025 | 271.34 | 273.73 | 270.79 | 273.36 | 273.36 | 0.44% | 254,530 |
| Aug 15, 2025 | 271.26 | 273.21 | 270.39 | 272.15 | 272.15 | 0.37% | 449,123 |
| Aug 14, 2025 | 270.45 | 272.39 | 270.30 | 271.16 | 271.16 | -0.22% | 140,806 |