Get the Stockscreener App
26.41
1.20%
-0.32
First Trust Dow Jones International Internet Etf Stock (FDNI) Price History
The historical daily chart and data for First Trust Dow Jones International Internet Etf stock (FDNI), adjusted for splits and dividends, show that the latest closing stock price as of October 14, 2026, is $26.41.
- First Trust Dow Jones International Internet Etf all-time high stock price is $57.26, occurred on February 16, 2021.
- The lowest First Trust Dow Jones International Internet Etf stock price recorded was $15.95 on October 24, 2022. Since then, First Trust Dow Jones International Internet Etf's stock price has risen over 65.58% to $26.41 now.
- The 52-week high stock price for FDNI is $39.27, representing a 48.69% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for FDNI is $23.99, indicating a -9.16% decrease from the current share price, occurred on June 25, 2026.
- The closing price of First Trust Dow Jones International Internet Etf (FDNI) stock in the beginning of 2025 was $27.11. The stock closed the year at $33.91, a gain of over 25.12% for the year.
The table below shows more information about FDNI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $26.41 | $26.37 | $0.0436 | 2,704.0 | -1.20% |
| Oct 13, 2026 | $26.73 | $26.73 | $0.00 | 122.0 | +0.07% |
| Oct 12, 2026 | $26.72 | $26.13 | $0.5881 | 4,114.0 | +0.25% |
| Oct 09, 2026 | $26.66 | $25.42 | $1.24 | 4,731.0 | +2.93% |
| Oct 08, 2026 | $25.93 | $25.84 | $0.09 | 534.0 | -0.72% |
| Oct 07, 2026 | $26.07 | $25.74 | $0.335 | 1,210.0 | -0.27% |
| Oct 06, 2026 | $26.15 | $26.01 | $0.1369 | 657.0 | +0.22% |
| Oct 05, 2026 | $26.09 | $25.80 | $0.295 | 615.0 | +2.42% |
| Oct 02, 2026 | $25.47 | $25.41 | $0.0622 | 9,150.0 | -0.75% |
| Oct 01, 2026 | $25.67 | $25.53 | $0.1354 | 47,404.0 | -0.71% |
| Sep 30, 2026 | $25.89 | $25.82 | $0.07 | 1,176.0 | -0.19% |
| Sep 29, 2026 | $25.90 | $25.72 | $0.1781 | 6,469.0 | -0.52% |
| Sep 28, 2026 | $26.10 | $25.35 | $0.75 | 132,023.0 | +0.05% |
| Sep 25, 2026 | $26.02 | $25.87 | $0.15 | 849.0 | -0.41% |
| Sep 24, 2026 | $26.13 | $25.24 | $0.8884 | 1,071.0 | -0.43% |
| Sep 23, 2026 | $26.24 | $26.24 | $0.00 | 22.00 | -2.74% |
| Sep 22, 2026 | $27.08 | $26.87 | $0.21 | 1,576.0 | +1.91% |
| Sep 21, 2026 | $26.48 | $25.98 | $0.495 | 743.0 | +2.14% |
| Sep 18, 2026 | $25.92 | $25.85 | $0.07 | 3,713.0 | -0.04% |
| Sep 17, 2026 | $26.01 | $25.92 | $0.09 | 3,295.0 | -0.05% |
| Sep 16, 2026 | $26.14 | $25.90 | $0.24 | 6,880.0 | -1.69% |
| Sep 15, 2026 | $26.50 | $26.39 | $0.115 | 3,187.0 | -0.61% |
First Trust Dow Jones International Internet Etf Stock (FDNI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dow Jones International Internet Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDNI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dow Jones International Internet Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dow Jones International Internet Etf Stock (FDNI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $26.73 | $25.41 | $1.32 | 71,241.0 | +2.17% |
| Sep, 2026 | $27.74 | $25.24 | $2.50 | 201,562.0 | -7.32% |
| Aug, 2026 | $29.65 | $27.82 | $1.83 | 262,472.0 | +0.50% |
| Jul, 2026 | $28.12 | $25.35 | $2.77 | 381,023.0 | +9.07% |
| Jun, 2026 | $28.84 | $23.99 | $4.85 | 829,266.0 | -7.38% |
| May, 2026 | $28.42 | $26.66 | $1.76 | 290,021.0 | -2.01% |
| Apr, 2026 | $30.27 | $25.95 | $4.32 | 227,785.0 | +2.97% |
| Mar, 2026 | $30.22 | $26.26 | $3.96 | 373,813.0 | -7.85% |
| Feb, 2026 | $33.19 | $29.35 | $3.84 | 192,210.0 | -10.93% |
| Jan, 2026 | $36.06 | $33.07 | $2.99 | 391,360.0 | -2.19% |
First Trust Dow Jones International Internet Etf Stock (FDNI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.97 | $33.12 | $1.84 | 1,360,071.0 | -1.37% |
| Nov, 2025 | $37.77 | $33.43 | $4.34 | 218,609.0 | -8.19% |
| Oct, 2025 | $39.97 | $36.63 | $3.34 | 1,545,641.0 | -2.68% |
| Sep, 2025 | $39.43 | $34.80 | $4.63 | 149,496.0 | +8.60% |
| Aug, 2025 | $36.94 | $32.81 | $4.13 | 53,285.0 | +6.05% |
| Jul, 2025 | $35.60 | $32.58 | $3.02 | 108,238.0 | -0.02% |
| Jun, 2025 | $33.90 | $31.85 | $2.05 | 196,695.0 | +4.90% |
| May, 2025 | $33.91 | $30.14 | $3.77 | 3,035,196.0 | +6.27% |
| Apr, 2025 | $31.56 | $25.82 | $5.74 | 3,621,336.0 | -2.53% |
| Mar, 2025 | $34.06 | $30.43 | $3.63 | 433,194.0 | -2.61% |
| Feb, 2025 | $34.12 | $28.80 | $5.32 | 528,460.0 | +8.38% |
| Jan, 2025 | $30.12 | $25.71 | $4.41 | 113,723.0 | +7.51% |
First Trust Dow Jones International Internet Etf Stock (FDNI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.50 | $27.13 | $4.37 | 110,021.0 | -5.78% |
| Nov, 2024 | $29.66 | $27.30 | $2.36 | 185,356.0 | +4.38% |
| Oct, 2024 | $31.34 | $25.89 | $5.45 | 131,226.0 | -3.21% |
| Sep, 2024 | $29.88 | $23.35 | $6.53 | 110,633.0 | +17.86% |
| Aug, 2024 | $25.12 | $21.82 | $3.30 | 58,130.0 | +4.11% |
| Jul, 2024 | $24.89 | $22.90 | $1.99 | 295,377.0 | +0.09% |
| Jun, 2024 | $24.68 | $23.29 | $1.39 | 148,518.0 | -2.83% |
| May, 2024 | $25.66 | $23.03 | $2.62 | 65,144.0 | +4.39% |
| Apr, 2024 | $23.68 | $21.81 | $1.87 | 108,915.0 | +0.41% |
| Mar, 2024 | $23.39 | $21.83 | $1.56 | 76,467.0 | +3.13% |
| Feb, 2024 | $22.88 | $21.24 | $1.64 | 81,064.0 | +4.83% |
| Jan, 2024 | $22.37 | $20.58 | $1.79 | 50,581.0 | -5.96% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):