Market data

Select a section

First Trust Global Funds Public Limited Company FT Dow Jones Internet UC...

(FDNU)
Sector: n/a
$34.91
$0.07 0.19
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $34.69 $35.04 $34.71 $34.91 0
15/05/2025 $34.69 $34.84 $34.69 $34.84 176
14/05/2025 $34.50 $34.92 $34.50 $34.92 438
13/05/2025 $33.91 $34.69 $33.91 $34.69 78
12/05/2025 $33.89 $34.03 $33.78 $33.78 3,484
09/05/2025 $32.91 $33.32 $32.47 $32.78 0
08/05/2025 $32.91 $33.19 $32.50 $33.08 0
07/05/2025 $32.91 $32.88 $32.44 $32.50 0
06/05/2025 $32.91 $32.91 $32.57 $32.83 1,871
05/05/2025 $32.54 $32.93 $32.54 $32.93 175
02/05/2025 $32.54 $32.93 $32.54 $32.93 175
01/05/2025 $32.72 $32.72 $32.71 $32.71 21
30/04/2025 $31.77 $31.90 $31.02 $31.52 0
29/04/2025 $31.77 $31.77 $31.77 $31.76 2
28/04/2025 $31.75 $31.75 $31.42 $31.42 406
25/04/2025 $31.63 $31.63 $31.36 $31.55 806
24/04/2025 $30.10 $31.05 $29.87 $31.00 0
23/04/2025 $30.10 $30.48 $30.10 $30.48 5,991
22/04/2025 $29.04 $29.42 $29.04 $29.35 2
21/04/2025 $29.64 $29.64 $29.29 $29.29 286
18/04/2025 $29.64 $29.64 $29.29 $29.29 286
17/04/2025 $29.64 $29.64 $29.29 $29.29 286
16/04/2025 $29.62 $30.02 $28.87 $29.95 0
15/04/2025 $29.62 $30.22 $29.09 $30.01 0
14/04/2025 $29.62 $30.41 $29.21 $29.91 0
11/04/2025 $29.62 $29.73 $29.21 $29.21 10,477
10/04/2025 $27.38 $30.63 $27.38 $29.51 0
09/04/2025 $27.38 $27.72 $27.25 $27.72 2,118
08/04/2025 $26.55 $29.27 $27.45 $28.67 0
07/04/2025 $26.55 $27.89 $26.52 $27.45 19,038
04/04/2025 $29.74 $29.86 $28.41 $28.41 5,542
03/04/2025 $29.85 $29.85 $29.49 $29.49 5,723
02/04/2025 $30.91 $31.22 $30.91 $31.22 323
01/04/2025 $30.78 $30.82 $30.57 $30.82 44
28/03/2025 $31.00 $31.00 $30.92 $30.92 353
27/03/2025 $31.88 $32.18 $31.88 $32.08 150
26/03/2025 $32.60 $33.02 $32.28 $32.33 0
25/03/2025 $32.60 $32.87 $32.60 $32.87 5,314
24/03/2025 $32.31 $32.52 $32.31 $32.52 1,687
21/03/2025 $31.81 $31.81 $31.70 $31.70 63
20/03/2025 $31.46 $31.84 $31.45 $31.68 3,330
19/03/2025 $31.50 $31.64 $31.14 $31.60 0
18/03/2025 $31.50 $31.88 $30.80 $31.14 0
17/03/2025 $31.50 $31.63 $31.50 $31.58 6,328
14/03/2025 $31.04 $31.28 $31.04 $31.28 10,000
13/03/2025 $31.34 $31.34 $30.71 $30.70 98
12/03/2025 $31.68 $31.68 $31.61 $31.61 333
11/03/2025 $30.93 $31.16 $30.93 $31.16 13,123
10/03/2025 $32.01 $32.01 $30.85 $31.14 228
07/03/2025 $33.58 $33.35 $31.54 $31.54 0
06/03/2025 $33.58 $33.76 $32.93 $33.35 0
05/03/2025 $33.58 $33.58 $33.21 $33.21 100
04/03/2025 $33.01 $33.12 $32.46 $32.46 5,690
03/03/2025 $34.25 $34.44 $34.02 $34.02 10,866
28/02/2025 $33.67 $33.93 $33.67 $33.69 35
27/02/2025 $34.25 $34.72 $33.94 $34.37 0
26/02/2025 $34.25 $34.66 $34.25 $34.66 171
25/02/2025 $34.24 $34.35 $33.43 $33.48 825
24/02/2025 $34.96 $34.96 $34.49 $34.49 150
21/02/2025 $36.75 $36.02 $35.37 $35.42 0
20/02/2025 $36.75 $36.38 $35.54 $35.66 0
19/02/2025 $36.75 $36.78 $36.07 $36.27 0
18/02/2025 $36.75 $36.75 $36.75 $36.74 31
17/02/2025 $36.39 $37.24 $36.83 $36.97 0
14/02/2025 $36.39 $36.97 $36.36 $36.83 0
13/02/2025 $36.39 $36.65 $35.91 $36.36 0
12/02/2025 $36.39 $36.39 $35.15 $36.04 0
11/02/2025 $36.39 $36.39 $36.39 $36.39 281
10/02/2025 $36.51 $36.67 $36.51 $36.64 1,434
07/02/2025 $36.57 $36.57 $36.51 $36.51 293
06/02/2025 $36.56 $36.67 $36.26 $36.26 0
05/02/2025 $36.56 $36.69 $35.77 $36.26 0
04/02/2025 $36.56 $36.64 $36.56 $36.26 491
03/02/2025 $34.99 $36.72 $35.53 $36.26 0
31/01/2025 $34.99 $36.93 $35.93 $36.08 0
30/01/2025 $34.99 $36.72 $35.43 $36.08 0
29/01/2025 $34.99 $36.23 $35.74 $35.88 0
28/01/2025 $34.99 $35.93 $35.30 $35.93 278
27/01/2025 $34.99 $35.36 $34.25 $35.33 145
24/01/2025 $35.34 $35.94 $35.48 $35.85 0
23/01/2025 $35.34 $35.48 $35.34 $35.47 249
22/01/2025 $35.39 $35.51 $35.39 $35.51 3
21/01/2025 $34.41 $34.81 $34.41 $34.81 50
20/01/2025 $34.29 $34.81 $34.39 $34.66 0
17/01/2025 $34.29 $34.75 $34.29 $34.65 2,812
16/01/2025 $34.14 $34.41 $34.14 $34.15 52
15/01/2025 $33.36 $34.15 $33.36 $34.15 6
14/01/2025 $33.69 $33.71 $33.59 $33.59 2,210
13/01/2025 $33.15 $33.22 $33.15 $33.22 461
10/01/2025 $33.53 $33.59 $33.53 $33.58 407
09/01/2025 $33.80 $34.04 $33.80 $34.01 2,520
08/01/2025 $33.98 $34.62 $33.57 $33.97 0
07/01/2025 $33.98 $34.68 $33.95 $34.27 0
06/01/2025 $33.98 $34.64 $33.92 $34.57 0
03/01/2025 $33.98 $34.18 $33.73 $33.92 0
02/01/2025 $33.98 $34.03 $33.98 $34.03 72
01/01/2025 $34.33 $34.07 $33.84 $34.07 0
31/12/2024 $34.33 $34.07 $33.84 $34.07 0
30/12/2024 $34.33 $34.33 $33.85 $33.85 647
27/12/2024 $34.59 $34.67 $33.91 $34.17 0
26/12/2024 $34.59 $34.59 $34.53 $34.53 1
25/12/2024 $34.59 $34.59 $34.53 $34.53 1
24/12/2024 $34.59 $34.59 $34.53 $34.53 1
23/12/2024 $34.68 $34.68 $34.38 $34.38 679
20/12/2024 $34.23 $34.56 $33.39 $34.54 0
19/12/2024 $34.23 $34.28 $34.17 $34.28 8,460
18/12/2024 $35.22 $35.23 $35.22 $35.23 50
17/12/2024 $35.43 $35.77 $35.31 $35.54 0
16/12/2024 $35.43 $35.47 $35.43 $35.13 530
13/12/2024 $35.39 $35.41 $35.09 $35.13 4,124
12/12/2024 $35.08 $35.93 $34.82 $35.56 0
11/12/2024 $35.08 $35.63 $34.29 $35.46 0
10/12/2024 $35.08 $35.08 $34.98 $34.98 1,425
09/12/2024 $34.44 $35.26 $35.00 $35.00 12
06/12/2024 $34.44 $35.50 $34.82 $35.28 0
05/12/2024 $34.44 $35.31 $34.49 $34.94 0
04/12/2024 $34.44 $34.67 $34.43 $34.67 13,806
03/12/2024 $33.81 $33.88 $33.55 $33.86 0
02/12/2024 $33.81 $33.91 $33.39 $33.73 0
29/11/2024 $33.81 $33.60 $33.35 $33.56 0
28/11/2024 $33.81 $33.56 $33.24 $33.51 0
27/11/2024 $33.81 $33.96 $33.16 $33.24 0
26/11/2024 $33.81 $33.81 $33.69 $33.69 991
25/11/2024 $33.55 $33.58 $33.55 $33.58 200
22/11/2024 $32.77 $33.43 $32.84 $32.89 0
21/11/2024 $32.77 $32.89 $32.58 $32.89 7,036
20/11/2024 $33.10 $32.52 $32.06 $32.17 0
19/11/2024 $33.10 $32.19 $31.58 $32.15 0
18/11/2024 $33.10 $32.29 $31.84 $32.10 0

Market data

Select a section