Get the Stockscreener App
28.64
4.15%
-1.24
After Hours:
29.01
0.37
+1.29%
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), show that the latest closing stock price as of September 30, 2024, is $28.64.
- 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 79.56% to $28.64 now.
- The 52-week high stock price for FDNI is $29.88, representing a 4.33% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FDNI is $19.11, indicating a -33.26% decrease from the current share price, occurred on November 01, 2023.
- The closing price of First Trust Dow Jones International Internet Etf (FDNI) stock in the beginning of 2023 was $36.22. The stock closed the year at $21.81, a loss of over -39.78% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $29.64 | $28.64 | $1.00 | 55,791.0 | -4.15% |
| Sep 27, 2024 | $29.88 | $29.61 | $0.2682 | 759.0 | +3.90% |
| Sep 26, 2024 | $28.76 | $28.31 | $0.4487 | 1,295.0 | +6.75% |
| Sep 25, 2024 | $27.33 | $26.87 | $0.46 | 1,793.0 | -0.88% |
| Sep 24, 2024 | $27.26 | $26.66 | $0.60 | 1,857.0 | +4.98% |
| Sep 23, 2024 | $25.89 | $25.81 | $0.08 | 904.0 | +1.69% |
| Sep 20, 2024 | $25.48 | $25.43 | $0.055 | 804.0 | -0.24% |
| Sep 19, 2024 | $25.56 | $25.46 | $0.10 | 738.0 | +3.66% |
| Sep 18, 2024 | $24.77 | $24.48 | $0.295 | 12,641.0 | +0.08% |
| Sep 17, 2024 | $24.70 | $24.29 | $0.415 | 1,386.0 | +1.06% |
| Sep 16, 2024 | $24.38 | $24.22 | $0.16 | 6,181.0 | +0.84% |
| Sep 13, 2024 | $24.15 | $24.11 | $0.04 | 1,584.0 | +0.04% |
| Sep 12, 2024 | $24.24 | $24.10 | $0.1384 | 2,287.0 | +0.08% |
| Sep 11, 2024 | $24.14 | $23.59 | $0.55 | 3,091.0 | +1.91% |
| Sep 10, 2024 | $23.71 | $23.49 | $0.22 | 3,149.0 | +0.33% |
| Sep 09, 2024 | $23.58 | $23.43 | $0.15 | 12,793.0 | +0.88% |
| Sep 06, 2024 | $23.38 | $23.35 | $0.025 | 420.0 | -1.93% |
| Sep 05, 2024 | $23.87 | $23.77 | $0.10 | 878.0 | -0.02% |
| Sep 04, 2024 | $23.88 | $23.80 | $0.08 | 1,037.0 | +0.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $29.88 | $23.35 | $6.53 | 166,424.0 | +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% |
First Trust Dow Jones International Internet Etf Stock (FDNI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.93 | $21.33 | $1.60 | 134,841.0 | +0.36% |
| Nov, 2023 | $22.85 | $19.11 | $3.74 | 93,467.0 | +15.67% |
| Oct, 2023 | $21.73 | $19.20 | $2.53 | 69,035.0 | -6.55% |
| Sep, 2023 | $22.99 | $19.81 | $3.18 | 94,991.0 | -8.06% |
| Aug, 2023 | $25.20 | $20.86 | $4.34 | 66,231.0 | -11.07% |
| Jul, 2023 | $25.45 | $21.79 | $3.66 | 28,511.0 | +11.95% |
| Jun, 2023 | $24.29 | $21.48 | $2.81 | 131,281.0 | +6.98% |
| May, 2023 | $23.39 | $21.10 | $2.29 | 44,595.0 | -6.30% |
| Apr, 2023 | $24.06 | $21.78 | $2.28 | 52,833.0 | -6.59% |
| Mar, 2023 | $24.83 | $21.21 | $3.62 | 140,483.0 | +7.07% |
| Feb, 2023 | $27.28 | $21.68 | $5.60 | 332,840.0 | -10.45% |
| Jan, 2023 | $26.86 | $22.62 | $4.24 | 202,736.0 | +15.82% |
First Trust Dow Jones International Internet Etf Stock (FDNI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.93 | $21.43 | $2.50 | 221,272.0 | -0.73% |
| Nov, 2022 | $22.35 | $17.08 | $5.27 | 190,469.0 | +28.78% |
| Oct, 2022 | $20.91 | $15.95 | $4.96 | 117,913.0 | -12.98% |
| Sep, 2022 | $23.23 | $19.08 | $4.15 | 121,864.0 | -13.67% |
| Aug, 2022 | $24.71 | $22.20 | $2.51 | 113,113.0 | -0.66% |
| Jul, 2022 | $25.00 | $21.91 | $3.09 | 290,194.0 | -4.67% |
| Jun, 2022 | $25.75 | $21.87 | $3.88 | 286,540.0 | +3.12% |
| May, 2022 | $24.00 | $19.55 | $4.45 | 350,336.0 | -2.58% |
| Apr, 2022 | $28.47 | $21.10 | $7.37 | 118,804.0 | -8.23% |
| Mar, 2022 | $28.89 | $20.59 | $8.29 | 577,871.0 | -7.69% |
| Feb, 2022 | $34.00 | $26.30 | $7.70 | 425,941.0 | -15.82% |
| Jan, 2022 | $37.26 | $29.75 | $7.51 | 544,999.0 | -7.14% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):