Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Dow (FDNI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.53 34.69 34.53 34.4307 900
17th Jul 2025 (Thu) 33.79 33.86 33.79 34.1561 229
16th Jul 2025 (Wed) 33.63 33.7016 33.63 33.7016 58
15th Jul 2025 (Tue) 33.63 33.63 33.63 33.6079 268
14th Jul 2025 (Mon) 32.86 32.86 32.86 32.96 105
11th Jul 2025 (Fri) 32.78 32.86 32.77 32.6828 8,793
10th Jul 2025 (Thu) 32.74 32.74 32.74 32.9102 102
9th Jul 2025 (Wed) 32.86 32.86 32.86 32.9613 151
8th Jul 2025 (Tue) 33.43 33.43 33.43 33.17 100
7th Jul 2025 (Mon) 33.18 33.18 32.99 33.10 400
4th Jul 2025 (Fri) 33.04 33.04 33.04 32.9942 139
3rd Jul 2025 (Thu) 33.04 33.04 33.04 32.9942 139
2nd Jul 2025 (Wed) 33.13 33.13 33.09 33.0553 581
1st Jul 2025 (Tue) 33.70 33.70 33.70 33.33 224
30th Jun 2025 (Mon) 33.70 33.70 33.70 33.6525 249
27th Jun 2025 (Fri) 33.62 33.62 33.62 33.72 227
26th Jun 2025 (Thu) 33.67 33.67 33.6029 33.6029 16
25th Jun 2025 (Wed) 33.67 33.67 33.65 33.58 600
24th Jun 2025 (Tue) 33.90 33.90 33.90 33.82 230
23rd Jun 2025 (Mon) 32.79 32.79 32.77 33.07 286
20th Jun 2025 (Fri) 32.59 32.61 32.53 32.45 801
19th Jun 2025 (Thu) 32.97 32.97 32.77 32.77 0
18th Jun 2025 (Wed) 32.97 32.97 32.77 32.77 0
17th Jun 2025 (Tue) 32.97 32.97 32.97 32.8228 0
16th Jun 2025 (Mon) 33.23 33.23 33.23 33.22 80
13th Jun 2025 (Fri) 33.33 33.33 32.63 32.63 58
12th Jun 2025 (Thu) 33.33 33.33 33.33 33.2897 129
11th Jun 2025 (Wed) 33.60 33.60 33.60 33.52 200
10th Jun 2025 (Tue) 33.53 33.53 33.33 33.33 229
9th Jun 2025 (Mon) 33.53 33.53 33.53 33.52 407
6th Jun 2025 (Fri) 33.21 33.27 33.21 33.185 1,152
5th Jun 2025 (Thu) 33.13 33.13 33.13 32.92 100
4th Jun 2025 (Wed) 32.13 32.71 32.13 32.71 0
3rd Jun 2025 (Tue) 32.13 32.2327 32.13 32.2327 0
2nd Jun 2025 (Mon) 32.13 32.13 32.13 32.26 119
30th May 2025 (Fri) 32.53 32.53 32.08 32.08 0
29th May 2025 (Thu) 32.53 32.53 32.2737 32.2737 38
28th May 2025 (Wed) 32.30 32.30 32.30 32.30 0
27th May 2025 (Tue) 32.425 32.425 32.425 32.425 0
26th May 2025 (Mon) 32.425 32.425 32.425 32.425 0
23rd May 2025 (Fri) 32.425 32.425 32.425 32.425 0
22nd May 2025 (Thu) 32.53 32.53 32.53 32.53 204
21st May 2025 (Wed) 32.865 32.865 32.865 32.865 0
20th May 2025 (Tue) 32.90 32.90 32.90 32.90 0
19th May 2025 (Mon) 33.80 33.80 33.80 33.80 692
FTSE 100 Latest
Value8,992.12
Change19.48