First Trust Dow Jones Int... (FDN)
AMEX: FDN
· Real-Time Price · USD
281.24
3.33 (1.20%)
At close: Oct 06, 2025, 1:23 PM
FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 280.00 | 280.21 | 277.34 | 277.91 | 277.91 | -0.71% | 966,304 |
| Oct 2, 2025 | 279.03 | 279.95 | 276.75 | 279.91 | 279.91 | 0.52% | 655,300 |
| Oct 1, 2025 | 277.32 | 279.00 | 276.80 | 278.46 | 278.46 | -0.49% | 369,800 |
| Sep 30, 2025 | 283.40 | 283.40 | 278.10 | 279.84 | 279.84 | -1.33% | 690,627 |
| Sep 29, 2025 | 283.51 | 285.33 | 282.85 | 283.62 | 283.62 | 0.77% | 289,600 |
| Sep 26, 2025 | 281.20 | 282.16 | 279.53 | 281.44 | 281.44 | 0.29% | 241,018 |
| Sep 25, 2025 | 279.68 | 281.94 | 277.83 | 280.63 | 280.63 | -0.55% | 274,000 |
| Sep 24, 2025 | 284.21 | 284.66 | 280.57 | 282.17 | 282.17 | -0.40% | 209,332 |
| Sep 23, 2025 | 286.58 | 286.58 | 282.86 | 283.30 | 283.30 | -1.15% | 862,006 |
| Sep 22, 2025 | 286.38 | 287.29 | 285.56 | 286.61 | 286.61 | -0.25% | 676,907 |
| Sep 19, 2025 | 287.00 | 287.81 | 286.03 | 287.34 | 287.34 | 0.49% | 455,331 |
| Sep 18, 2025 | 285.47 | 286.84 | 285.31 | 285.94 | 285.94 | 0.56% | 343,424 |
| Sep 17, 2025 | 283.88 | 284.88 | 281.07 | 284.36 | 284.36 | 0.47% | 424,200 |
| Sep 16, 2025 | 283.95 | 284.04 | 282.42 | 283.04 | 283.04 | -0.32% | 252,771 |
| Sep 15, 2025 | 281.02 | 284.45 | 280.94 | 283.96 | 283.96 | 1.52% | 349,900 |
| Sep 12, 2025 | 282.39 | 282.39 | 279.63 | 279.70 | 279.70 | -1.32% | 247,000 |
| Sep 11, 2025 | 283.78 | 284.50 | 282.92 | 283.43 | 283.43 | 0.15% | 379,026 |
| 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 |
Page 1 of 136