First Trust Dow Jones Int... (FDNI)
NASDAQ: FDNI
· Real-Time Price · USD
37.23
-0.14 (-0.38%)
At close: Sep 12, 2025, 10:39 AM
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.04 | 37.39 | 37.04 | 37.37 | 37.37 | 2.30% | 2,098 |
| Sep 10, 2025 | 36.87 | 36.87 | 36.47 | 36.53 | 36.53 | -1.03% | 5,716 |
| Sep 9, 2025 | 36.39 | 36.91 | 36.39 | 36.91 | 36.91 | 1.04% | 2,500 |
| Sep 8, 2025 | 36.28 | 36.53 | 36.21 | 36.53 | 36.53 | 1.50% | 3,415 |
| Sep 5, 2025 | 35.76 | 35.99 | 35.63 | 35.99 | 35.99 | 1.78% | 5,142 |
| Sep 4, 2025 | 35.15 | 35.42 | 35.06 | 35.36 | 35.36 | 0.20% | 9,300 |
| Sep 3, 2025 | 35.25 | 35.33 | 35.25 | 35.29 | 35.29 | 0.20% | 800 |
| Sep 2, 2025 | 37.91 | 37.91 | 34.80 | 35.22 | 35.22 | -1.29% | 2,830 |
| Aug 29, 2025 | 36.07 | 36.07 | 35.19 | 35.68 | 35.68 | 1.86% | 1,100 |
| Aug 28, 2025 | 34.91 | 35.13 | 34.91 | 35.03 | 35.03 | 0.17% | 2,816 |
| Aug 27, 2025 | 34.98 | 35.21 | 34.96 | 34.97 | 34.97 | -2.51% | 4,200 |
| Aug 26, 2025 | 36.02 | 36.14 | 35.84 | 35.87 | 35.87 | -0.19% | 749 |
| Aug 25, 2025 | 36.94 | 36.94 | 35.94 | 35.94 | 35.94 | 0.36% | 1,928 |
| Aug 22, 2025 | 35.64 | 35.84 | 35.64 | 35.81 | 35.81 | 2.55% | 748 |
| Aug 21, 2025 | 34.91 | 34.92 | 34.91 | 34.92 | 34.92 | 0.00% | 1,000 |
| Aug 20, 2025 | 34.80 | 35.05 | 34.78 | 34.92 | 34.92 | -0.57% | 2,113 |
| Aug 19, 2025 | 35.34 | 35.34 | 35.12 | 35.12 | 35.12 | -0.68% | 1,924 |
| Aug 18, 2025 | 36.31 | 36.31 | 35.32 | 35.36 | 35.36 | 0.40% | 1,600 |
| Aug 15, 2025 | 35.35 | 35.35 | 35.21 | 35.22 | 35.22 | 0.57% | 942 |
| Aug 14, 2025 | 35.07 | 35.12 | 34.99 | 35.02 | 35.02 | -2.10% | 2,127 |