First Trust DJ Internet Index F - Price History
Monthly price history for FDN (First Trust DJ Internet Index F)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $203.41 | $203.41 |
| April 2024 | $195.13 | $195.13 |
| March 2024 | $205.09 | $205.09 |
| February 2024 | $202.54 | $202.54 |
| January 2024 | $191.40 | $191.40 |
| December 2023 | $186.55 | $186.55 |
| November 2023 | $171.58 | $171.58 |
| October 2023 | $152.84 | $152.84 |
| September 2023 | $159.61 | $159.61 |
| August 2023 | $169.53 | $169.53 |
| July 2023 | $173.71 | $173.71 |
| June 2023 | $162.99 | $162.99 |
| May 2023 | $156.34 | $156.34 |
| April 2023 | $142.30 | $142.30 |
| March 2023 | $147.85 | $147.85 |
| February 2023 | $136.86 | $136.86 |
| January 2023 | $141.25 | $141.25 |
| December 2022 | $123.15 | $123.15 |
| November 2022 | $132.41 | $132.41 |
| October 2022 | $128.83 | $128.83 |
| September 2022 | $126.22 | $126.22 |
| August 2022 | $138.99 | $138.99 |
| July 2022 | $141.79 | $141.79 |
| June 2022 | $127.03 | $127.03 |
| May 2022 | $139.79 | $139.79 |
| April 2022 | $154.81 | $154.81 |
| March 2022 | $187.88 | $187.88 |
| February 2022 | $187.73 | $187.73 |
| January 2022 | $198.46 | $198.46 |
| December 2021 | $226.13 | $226.13 |
| November 2021 | $229.82 | $229.82 |
| October 2021 | $244.47 | $244.47 |
| September 2021 | $235.91 | $235.91 |
| August 2021 | $249.39 | $249.39 |
| July 2021 | $241.90 | $241.90 |
| June 2021 | $244.86 | $244.86 |
| May 2021 | $225.81 | $225.81 |
| April 2021 | $228.84 | $228.84 |
| March 2021 | $218.08 | $218.08 |
| February 2021 | $224.03 | $224.03 |
| January 2021 | $215.98 | $215.98 |
| December 2020 | $212.23 | $212.23 |
| November 2020 | $207.47 | $207.47 |
| October 2020 | $187.01 | $187.01 |
| September 2020 | $188.33 | $188.33 |
| August 2020 | $198.39 | $198.39 |
| July 2020 | $183.83 | $183.83 |
| June 2020 | $170.51 | $170.51 |
| May 2020 | $163.03 | $163.03 |
| April 2020 | $147.70 | $147.70 |
| March 2020 | $123.73 | $123.73 |
| February 2020 | $137.40 | $137.40 |
| January 2020 | $144.55 | $144.55 |
| December 2019 | $139.12 | $139.12 |
| November 2019 | $137.72 | $137.72 |
| October 2019 | $133.75 | $133.75 |
| September 2019 | $134.64 | $134.64 |
| August 2019 | $137.15 | $137.15 |
| July 2019 | $146.12 | $146.12 |
| June 2019 | $143.82 | $143.82 |
| May 2019 | $137.95 | $137.95 |
| April 2019 | $147.73 | $147.73 |
| March 2019 | $138.90 | $138.90 |
| February 2019 | $137 | $137 |
| January 2019 | $132.32 | $132.32 |
| December 2018 | $116.66 | $116.66 |
| November 2018 | $126.28 | $126.28 |
| October 2018 | $126.01 | $126.01 |
| September 2018 | $141.54 | $141.54 |
| August 2018 | $145.69 | $145.69 |
| July 2018 | $135.40 | $135.40 |
| June 2018 | $137.65 | $137.65 |
| May 2018 | $134.41 | $134.41 |
| April 2018 | $123.84 | $123.84 |
| March 2018 | $120.50 | $120.50 |
| February 2018 | $123.11 | $123.11 |
| January 2018 | $121.86 | $121.86 |
| December 2017 | $109.88 | $109.88 |
| November 2017 | $108.90 | $108.90 |
| October 2017 | $107.43 | $107.43 |
| September 2017 | $102.36 | $102.36 |
| August 2017 | $100.52 | $100.52 |
| July 2017 | $98.87 | $98.87 |
| June 2017 | $94.74 | $94.74 |
| May 2017 | $94.69 | $94.69 |
| April 2017 | $92.24 | $92.24 |
| March 2017 | $88.04 | $88.04 |
| February 2017 | $86.21 | $86.21 |
| January 2017 | $85.34 | $85.34 |
| December 2016 | $79.83 | $79.83 |
| November 2016 | $79.92 | $79.92 |
| October 2016 | $81.35 | $81.35 |
| September 2016 | $81.56 | $81.56 |
| August 2016 | $79.07 | $79.07 |
| July 2016 | $77.52 | $77.52 |
| June 2016 | $72.12 | $72.12 |
| May 2016 | $73.16 | $73.16 |
| April 2016 | $69.46 | $69.46 |
| March 2016 | $68.29 | $68.29 |
| February 2016 | $65.33 | $65.33 |
| January 2016 | $66.07 | $66.07 |
| December 2015 | $74.61 | $74.61 |
| November 2015 | $76.28 | $76.28 |
| October 2015 | $74.40 | $74.40 |
| September 2015 | $66.07 | $66.07 |
| August 2015 | $68.43 | $68.43 |
| July 2015 | $72.41 | $72.41 |
| June 2015 | $67.20 | $67.20 |
| May 2015 | $67.05 | $67.05 |
| April 2015 | $66.48 | $66.48 |
| March 2015 | $64.92 | $64.92 |
| February 2015 | $66.13 | $66.13 |
| January 2015 | $60.13 | $60.13 |
| December 2014 | $61.32 | $61.32 |
| November 2014 | $62.15 | $62.15 |
| October 2014 | $61.04 | $61.04 |
| September 2014 | $60.90 | $60.90 |
| August 2014 | $62.08 | $62.08 |
| July 2014 | $58.94 | $58.94 |
| June 2014 | $59.58 | $59.58 |
| May 2014 | $56.83 | $56.83 |
| April 2014 | $54.88 | $54.88 |
| March 2014 | $59.04 | $59.04 |
| February 2014 | $64.32 | $64.32 |
| January 2014 | $60.01 | $60.01 |
| December 2013 | $59.86 | $59.86 |
| November 2013 | $56.50 | $56.50 |
| October 2013 | $54.60 | $54.60 |
| September 2013 | $53.77 | $53.77 |
| August 2013 | $49.58 | $49.58 |
| July 2013 | $49.24 | $49.24 |
| June 2013 | $45.40 | $45.40 |
| May 2013 | $45.82 | $45.82 |
| April 2013 | $43.34 | $43.34 |
| March 2013 | $43.14 | $43.14 |
| February 2013 | $42.59 | $42.59 |
| January 2013 | $42.45 | $42.45 |
| December 2012 | $38.97 | $38.97 |
| November 2012 | $38.10 | $38.10 |
| October 2012 | $36.31 | $36.31 |
| September 2012 | $37.93 | $37.93 |
| August 2012 | $36.71 | $36.71 |
| July 2012 | $35.08 | $35.08 |
| June 2012 | $35.29 | $35.29 |
| May 2012 | $34.24 | $34.24 |
| April 2012 | $36.81 | $36.81 |
| March 2012 | $37.10 | $37.10 |
| February 2012 | $35.29 | $35.29 |
| January 2012 | $33.72 | $33.72 |
| December 2011 | $32.30 | $32.30 |
| November 2011 | $32.32 | $32.33 |
| October 2011 | $33.48 | $33.49 |
| September 2011 | $29.32 | $29.33 |
| August 2011 | $32.42 | $32.43 |
| July 2011 | $35.45 | $35.46 |
| June 2011 | $36.23 | $36.24 |
| May 2011 | $36.90 | $36.92 |
| April 2011 | $37.67 | $37.70 |
| March 2011 | $36.34 | $36.36 |
| February 2011 | $35.48 | $35.50 |
| January 2011 | $34.48 | $34.50 |
| December 2010 | $34.30 | $34.32 |
| November 2010 | $33.24 | $33.30 |
| October 2010 | $32.63 | $32.69 |
| September 2010 | $30.05 | $30.10 |
| August 2010 | $26.21 | $26.26 |
| July 2010 | $25.93 | $25.98 |
| June 2010 | $23.84 | $23.88 |
| May 2010 | $25.60 | $25.65 |
| April 2010 | $27.26 | $27.31 |
| March 2010 | $26.64 | $26.69 |
| February 2010 | $24.17 | $24.21 |
| January 2010 | $23.40 | $23.44 |
| December 2009 | $25.08 | $25.13 |
| November 2009 | $23.78 | $23.82 |
| October 2009 | $22.56 | $22.60 |
| September 2009 | $22.93 | $22.97 |
| August 2009 | $21.02 | $21.06 |
| July 2009 | $20.39 | $20.43 |
| June 2009 | $18.68 | $18.71 |
| May 2009 | $18.77 | $18.80 |
| April 2009 | $17.90 | $17.93 |
| March 2009 | $14.96 | $14.99 |
| February 2009 | $13.90 | $13.92 |
| January 2009 | $13.48 | $13.50 |
| December 2008 | $14.01 | $14.03 |
| November 2008 | $13.03 | $13.07 |
| October 2008 | $14.57 | $14.61 |
| September 2008 | $18.69 | $18.74 |
| August 2008 | $21.80 | $21.86 |
| July 2008 | $21.83 | $21.89 |
| June 2008 | $22.32 | $22.38 |
| May 2008 | $25.04 | $25.15 |
| April 2008 | $23.99 | $24.09 |
| March 2008 | $22.16 | $22.26 |
| February 2008 | $22.30 | $22.40 |
| January 2008 | $22.06 | $22.15 |
| December 2007 | $25.02 | $25.13 |
| November 2007 | $25.86 | $25.97 |
| October 2007 | $27.82 | $27.94 |
| September 2007 | $25.94 | $26.05 |
| August 2007 | $24.17 | $24.27 |
| July 2007 | $24.10 | $24.20 |
| June 2007 | $25.84 | $25.95 |
| May 2007 | $26.08 | $26.19 |
| April 2007 | $24.43 | $24.53 |
| March 2007 | $23.22 | $23.32 |
| February 2007 | $23.30 | $23.40 |
| January 2007 | $23.59 | $23.69 |
| December 2006 | $22.48 | $22.58 |
| November 2006 | $23.12 | $23.22 |
| October 2006 | $22.28 | $22.37 |
| September 2006 | $20.89 | $20.98 |
| August 2006 | $20.30 | $20.39 |
| July 2006 | $18.91 | $18.99 |
| June 2006 | $21.16 | $21.25 |
FDN
Price: $203.41
52 week price:
Earnings Per Share: 5.33 USD
P/E Ratio: 38.16
Exchange: PCX
Volume: 367911
Market Capitalization: 6.3 billion
Average Dividend Frequency: 2