Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
34.56
-0.35 (-1.00%)
Mar 31, 2025, 12:28 PM EDT - Market open

FDFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202535.5435.5434.8434.9134.91-1.97%4,069
Mar 27, 202535.4235.7535.3835.6135.61-0.12%3,245
Mar 26, 202536.1936.1935.5535.6535.65-1.35%5,625
Mar 25, 202536.1536.2836.0736.1436.140.50%8,645
Mar 24, 202535.5736.0835.5735.9635.961.84%4,319
Mar 21, 202535.0835.3835.0835.3135.31-0.39%15,521
Mar 20, 202535.0835.6035.0835.4535.420.17%2,078
Mar 19, 202534.7835.5934.7835.3935.361.55%4,351
Mar 18, 202534.7834.8534.5934.8534.82-0.06%6,466
Mar 17, 202534.3034.9734.3034.8734.841.28%6,055
Mar 14, 202534.3134.4334.2934.4334.402.50%1,707
Mar 13, 202534.0134.0133.3433.5933.56-1.41%4,021
Mar 12, 202534.1934.1933.9034.0734.040.95%3,076
Mar 11, 202533.8533.8733.4733.7533.72-0.35%5,631
Mar 10, 202534.4434.4433.5633.8733.84-3.50%6,124
Mar 7, 202534.9335.1334.3135.1035.070.20%4,453
Mar 6, 202535.5235.6434.9535.0335.00-2.69%6,211
Mar 5, 202535.4336.0035.3436.0035.961.72%7,743
Mar 4, 202535.8035.8634.9335.3935.36-2.29%8,250
Mar 3, 202536.7836.9936.0936.2236.18-0.88%4,491
Feb 28, 202536.1136.5436.1136.5436.500.47%7,483
Feb 27, 202536.7736.9336.3136.3736.33-0.38%4,039
Feb 26, 202536.0336.7036.0236.5136.47-1.24%7,137
Feb 25, 202537.1537.2836.5936.9736.93-0.48%4,761
Feb 24, 202537.6337.6336.9837.1537.11-0.62%11,596
Feb 21, 202538.2338.2337.2837.3837.34-2.93%12,180
Feb 20, 202539.1139.1138.2938.5138.47-1.36%7,508
Feb 19, 202539.1739.1738.9639.0439.00-0.74%4,942
Feb 18, 202539.3639.3739.2039.3339.290.69%7,361
Feb 14, 202539.0139.1038.9539.0639.020.15%5,334
Feb 13, 202538.7539.0038.6639.0038.961.40%7,488
Feb 12, 202538.1838.4638.1138.4638.42-0.08%9,577
Feb 11, 202538.7238.7238.3438.4938.45-1.08%23,253
Feb 10, 202538.8538.9438.7338.9138.870.18%5,028
Feb 7, 202539.0539.0838.8038.8438.80-0.77%4,567
Feb 6, 202539.2039.3239.1339.1439.10-0.13%5,796
Feb 5, 202538.9539.2038.9539.1939.150.76%4,385
Feb 4, 202538.9239.0838.8738.9038.86-0.09%4,131
Feb 3, 202538.5039.0038.3938.9338.89-0.79%8,100
Jan 31, 202539.5939.7039.2139.2439.20-0.79%18,035
Jan 30, 202539.5839.7839.4139.5539.511.42%9,934
Jan 29, 202538.8739.1338.8539.0038.960.15%10,861
Jan 28, 202538.8739.0438.8638.9438.900.80%2,505
Jan 27, 202538.2538.6538.2538.6338.590.05%5,866
Jan 24, 202538.5238.7938.5138.6138.570.23%7,125
Jan 23, 202538.2538.5338.2538.5238.480.68%13,229
Jan 22, 202538.2238.3338.2138.2638.220.29%7,548
Jan 21, 202537.8638.1737.8638.1538.110.93%4,260
Jan 17, 202537.7837.8937.7237.8037.760.91%13,862
Jan 16, 202537.2137.4937.2137.4637.420.59%3,499