First Trust Dow Jones Int... (FDNI)
NASDAQ: FDNI
· Real-Time Price · USD
35.34
0.13 (0.35%)
At close: Aug 18, 2025, 3:42 PM
35.36
0.07%
After-hours: Aug 18, 2025, 04:10 PM EDT
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 35.16 | 35.79 | 35.16 | 35.77 | 35.77 | 1.91% | 2,400 |
| Aug 12, 2025 | 34.66 | 35.10 | 34.66 | 35.10 | 35.10 | 2.12% | 3,600 |
| Aug 11, 2025 | 34.42 | 34.59 | 34.36 | 34.37 | 34.37 | -0.72% | 13,400 |
| Aug 8, 2025 | 34.68 | 34.68 | 34.62 | 34.62 | 34.62 | -0.26% | 403 |
| Aug 7, 2025 | 35.85 | 35.85 | 34.46 | 34.71 | 34.71 | -0.43% | 5,235 |
| Aug 6, 2025 | 34.49 | 34.86 | 34.49 | 34.86 | 34.86 | 3.29% | 2,616 |
| Aug 5, 2025 | 33.95 | 33.95 | 33.63 | 33.75 | 33.75 | -0.06% | 2,022 |
| Aug 4, 2025 | 33.78 | 33.87 | 33.74 | 33.77 | 33.77 | 2.61% | 1,519 |
| Aug 1, 2025 | 32.95 | 32.97 | 32.81 | 32.91 | 32.91 | -2.20% | 1,900 |
| Jul 31, 2025 | 33.76 | 33.83 | 33.65 | 33.65 | 33.65 | 0.18% | 1,800 |
| Jul 30, 2025 | 34.00 | 34.00 | 33.59 | 33.59 | 33.59 | -1.50% | 9,600 |
| Jul 29, 2025 | 34.10 | 34.19 | 34.07 | 34.10 | 34.10 | -1.64% | 7,221 |
| Jul 28, 2025 | 34.72 | 34.77 | 34.62 | 34.67 | 34.67 | -0.49% | 5,529 |
| Jul 25, 2025 | 35.60 | 35.60 | 34.78 | 34.84 | 34.84 | 0.06% | 1,600 |
| Jul 24, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.68% | 200 |
| Jul 23, 2025 | 34.96 | 35.06 | 34.96 | 35.06 | 35.06 | 1.59% | 537 |
| Jul 22, 2025 | 34.36 | 34.68 | 34.29 | 34.51 | 34.51 | 0.03% | 2,415 |
| Jul 21, 2025 | 34.35 | 34.67 | 34.35 | 34.50 | 34.50 | 0.20% | 6,200 |