UK markets open in 3 hours 41 minutes

First Trust Dow Jones Internet UCITS ETF Class A USD (FDN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,184.00+0.50 (+0.02%)
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.002,184.002,184.00276
30 Apr 20242,189.132,189.132,189.132,183.502,183.503
29 Apr 20242,216.502,217.502,212.832,197.752,197.7510
26 Apr 20242,203.002,205.092,192.002,214.002,214.003,148
25 Apr 20242,140.002,150.002,127.462,135.002,135.007,465
24 Apr 20242,214.002,214.002,214.002,194.252,194.25249
23 Apr 20242,186.002,191.002,184.002,196.002,196.002,984
22 Apr 20242,168.002,187.192,159.002,157.002,157.005,562
19 Apr 20242,165.502,173.502,164.922,165.502,165.509,846
18 Apr 20242,199.502,199.502,191.502,209.502,209.501,064
17 Apr 20242,202.502,215.002,202.502,195.752,195.752,417
16 Apr 20242,205.002,205.002,191.912,209.502,209.501,654
15 Apr 20242,268.002,271.502,255.502,247.002,247.00548
12 Apr 20242,292.002,292.002,281.462,277.252,277.251,468
11 Apr 20242,258.002,268.002,254.002,273.002,273.00719
10 Apr 20242,259.002,259.002,259.002,259.002,259.00-
09 Apr 20242,246.002,256.002,246.002,252.002,252.00843
08 Apr 20242,242.502,255.002,242.502,259.752,259.754,659
05 Apr 20242,219.502,245.502,219.502,245.502,245.50397
04 Apr 20242,250.002,254.502,249.002,254.502,254.501,720
03 Apr 20242,235.282,257.402,235.282,251.252,251.253,582
02 Apr 20242,202.502,273.502,202.502,226.502,226.509,985
28 Mar 20242,256.002,263.502,245.512,250.752,250.753,129
27 Mar 20242,254.002,276.002,232.422,239.502,239.503,278
26 Mar 20242,264.502,274.502,261.002,272.002,272.00599
25 Mar 20242,253.502,253.502,248.562,253.502,253.5040
22 Mar 20242,275.002,275.002,260.012,263.252,263.252,768
21 Mar 20242,233.702,233.702,233.702,269.252,269.253,466
20 Mar 20242,208.002,216.002,201.082,210.002,210.002,069
19 Mar 20242,175.002,195.522,175.002,189.752,189.751,665
18 Mar 20242,183.502,199.842,183.502,202.252,202.251,479
15 Mar 20242,169.252,169.252,169.252,169.252,169.25-
14 Mar 20242,202.002,212.112,193.392,198.752,198.751,543
13 Mar 20242,191.502,203.002,188.472,205.502,205.502,280
12 Mar 20242,205.502,205.502,184.392,190.002,190.00487
11 Mar 20242,176.002,180.542,176.002,179.252,179.25473
08 Mar 20242,200.502,201.002,183.502,191.502,191.503,490
07 Mar 20242,160.922,160.922,160.922,185.002,185.00975
06 Mar 20242,178.002,183.002,169.002,178.502,178.505,358
05 Mar 20242,209.002,212.502,184.542,164.752,164.75719
04 Mar 20242,248.502,248.502,231.522,223.002,223.001,306
01 Mar 20242,216.502,241.502,216.502,241.502,241.501,249
29 Feb 20242,179.002,204.002,177.502,204.002,204.003,234
28 Feb 20242,201.502,210.002,201.502,210.002,210.001,010
27 Feb 20242,187.502,192.002,185.422,197.002,197.001,205
26 Feb 20242,178.002,178.002,178.002,191.252,191.2529
23 Feb 20242,193.582,200.802,189.832,191.002,191.007,934
22 Feb 20242,169.502,189.002,157.522,180.252,180.252,249
21 Feb 20242,152.002,152.002,151.582,138.252,138.251,400
20 Feb 20242,184.002,184.002,165.502,151.752,151.752,331
19 Feb 20242,195.502,199.002,187.922,197.502,197.502,885
16 Feb 20242,238.002,238.002,191.652,209.252,209.251,095
15 Feb 20242,233.422,233.422,220.942,226.252,226.25761
14 Feb 20242,213.002,213.002,209.502,216.752,216.751,782
13 Feb 20242,230.502,235.002,191.002,202.752,202.752,671
12 Feb 20242,244.502,245.002,239.502,250.752,250.755,522
09 Feb 20242,219.002,230.152,219.002,230.502,230.50879
08 Feb 20242,181.002,184.502,181.002,207.502,207.50738
07 Feb 20242,170.502,177.502,170.502,183.252,183.25486
06 Feb 20242,181.002,181.002,178.612,181.502,181.50903
05 Feb 20242,193.002,200.002,177.502,178.002,178.007,244
02 Feb 20242,150.502,178.002,150.502,178.002,178.001,667
01 Feb 20242,108.502,114.502,108.502,093.002,093.0018
31 Jan 20242,130.502,134.312,106.192,103.502,103.501,671
30 Jan 20242,175.502,175.502,161.002,164.252,164.253,201
29 Jan 20242,136.502,141.422,133.292,148.002,148.00601
26 Jan 20242,115.002,134.502,114.412,131.252,131.252,062
25 Jan 20242,094.502,130.502,094.502,130.502,130.503,650
24 Jan 20242,126.002,126.002,122.002,121.002,121.00732
23 Jan 20242,100.502,109.002,093.282,101.752,101.752,113
22 Jan 20242,095.502,109.002,095.502,110.252,110.254,382
19 Jan 20242,058.002,069.502,056.502,069.502,069.509,938
18 Jan 20242,035.002,042.392,029.002,048.752,048.7583
17 Jan 20242,001.392,001.392,001.392,019.502,019.506,687
16 Jan 20242,039.502,050.542,039.502,038.502,038.504,714
15 Jan 20242,042.502,050.002,042.472,044.502,044.50163
12 Jan 20242,039.002,042.612,039.002,049.502,049.50122
11 Jan 20242,048.002,048.502,048.002,025.752,025.75314
10 Jan 20242,022.502,036.502,022.502,032.502,032.504,197
09 Jan 20242,014.502,026.502,002.502,026.502,026.50975
08 Jan 20241,949.801,988.201,949.801,988.201,988.204,072
05 Jan 20241,947.781,959.631,947.781,959.001,959.008,726
04 Jan 20241,965.601,966.601,953.201,964.001,964.001,216
03 Jan 20241,989.001,989.001,968.941,970.501,970.501,080
02 Jan 20242,029.502,033.981,991.951,999.451,999.451,231
29 Dec 20232,052.502,055.502,050.832,046.502,046.5011,219
28 Dec 20232,038.502,043.002,036.642,045.252,045.25592
27 Dec 20232,054.002,060.002,030.502,030.502,030.50391
22 Dec 20232,044.232,044.232,035.502,038.502,038.5054
21 Dec 20232,044.502,044.502,033.762,035.502,035.50950
20 Dec 20232,045.002,060.002,043.582,053.752,053.75140
19 Dec 20232,020.422,038.082,020.422,032.252,032.251,308
18 Dec 20232,010.502,026.812,010.502,026.252,026.251,104
15 Dec 20231,986.202,002.641,986.201,999.101,999.10594
14 Dec 20231,977.002,001.971,977.001,971.301,971.307,705
13 Dec 20231,973.201,973.201,962.801,962.801,962.805,328
12 Dec 20231,950.401,954.001,944.621,949.201,949.20586
11 Dec 20231,936.201,944.401,929.851,939.601,939.6015,943
08 Dec 20231,912.001,934.201,912.001,930.201,930.20790
07 Dec 20231,895.601,916.801,895.601,916.201,916.204,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...