First Trust Dow Jones Int... (FDN)
AMEX: FDN
· Real-Time Price · USD
272.60
4.74 (1.77%)
At close: Aug 22, 2025, 3:59 PM
272.67
0.03%
After-hours: Aug 22, 2025, 06:11 PM EDT
FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 267.82 | 268.30 | 266.01 | 267.86 | 267.86 | -0.24% | 342,506 |
| Aug 20, 2025 | 268.63 | 268.87 | 264.45 | 268.50 | 268.50 | -0.44% | 354,100 |
| Aug 19, 2025 | 272.65 | 272.65 | 268.93 | 269.70 | 269.70 | -1.34% | 317,700 |
| Aug 18, 2025 | 271.34 | 273.73 | 270.79 | 273.36 | 273.36 | 0.44% | 254,530 |
| Aug 15, 2025 | 271.26 | 273.21 | 270.39 | 272.15 | 272.15 | 0.37% | 449,123 |
| Aug 14, 2025 | 270.45 | 272.39 | 270.30 | 271.16 | 271.16 | -0.22% | 140,806 |
| Aug 13, 2025 | 272.61 | 272.63 | 270.68 | 271.75 | 271.75 | 0.08% | 318,800 |
| Aug 12, 2025 | 269.32 | 271.91 | 268.33 | 271.54 | 271.54 | 1.11% | 364,602 |
| Aug 11, 2025 | 270.25 | 271.25 | 268.07 | 268.56 | 268.56 | -0.82% | 217,043 |
| Aug 8, 2025 | 271.73 | 272.48 | 269.69 | 270.78 | 270.78 | -0.33% | 198,900 |
| Aug 7, 2025 | 275.92 | 277.09 | 268.93 | 271.67 | 271.67 | -0.88% | 916,829 |
| Aug 6, 2025 | 269.39 | 274.07 | 269.33 | 274.07 | 274.07 | 2.69% | 924,000 |
| Aug 5, 2025 | 270.00 | 271.18 | 266.61 | 266.88 | 266.88 | -1.03% | 1,411,408 |
| Aug 4, 2025 | 266.68 | 269.68 | 266.68 | 269.65 | 269.65 | 1.86% | 606,925 |
| Aug 1, 2025 | 268.15 | 268.15 | 263.61 | 264.73 | 264.73 | -3.32% | 1,422,010 |
| Jul 31, 2025 | 277.44 | 277.92 | 273.21 | 273.83 | 273.83 | 1.12% | 362,806 |
| Jul 30, 2025 | 270.50 | 272.06 | 269.56 | 270.79 | 270.79 | 0.25% | 182,900 |
| Jul 29, 2025 | 272.58 | 273.13 | 269.59 | 270.11 | 270.11 | -0.97% | 400,447 |
| Jul 28, 2025 | 273.14 | 273.62 | 271.62 | 272.75 | 272.75 | 0.12% | 210,042 |
| Jul 25, 2025 | 271.54 | 273.30 | 271.20 | 272.41 | 272.41 | 0.62% | 109,803 |