Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
34.14
-0.62 (-1.78%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 34.76 | 34.76 | 34.23 | 34.23 | 34.23 | -1.52% | 2,347 |
| Oct 30, 2024 | 35.03 | 35.05 | 34.70 | 34.76 | 34.76 | 0.12% | 8,910 |
| Oct 29, 2024 | 34.82 | 34.83 | 34.72 | 34.72 | 34.72 | -0.12% | 1,500 |
| Oct 28, 2024 | 34.37 | 34.76 | 34.37 | 34.76 | 34.76 | 1.43% | 704 |
| Oct 25, 2024 | 34.46 | 34.72 | 34.27 | 34.27 | 34.27 | -0.78% | 1,200 |
| Oct 24, 2024 | 34.61 | 34.61 | 34.30 | 34.54 | 34.54 | 0.79% | 600 |
| Oct 23, 2024 | 34.35 | 34.54 | 34.15 | 34.27 | 34.27 | -0.95% | 916 |
| Oct 22, 2024 | 34.53 | 34.60 | 34.52 | 34.60 | 34.60 | -0.43% | 3,200 |
| Oct 21, 2024 | 35.04 | 35.04 | 34.75 | 34.75 | 34.75 | -0.83% | 600 |
| Oct 18, 2024 | 34.94 | 35.04 | 34.94 | 35.04 | 35.04 | 1.01% | 3,535 |
| Oct 17, 2024 | 34.60 | 34.75 | 34.60 | 34.69 | 34.69 | 0.43% | 3,229 |
| Oct 16, 2024 | 34.37 | 34.54 | 34.37 | 34.54 | 34.54 | 0.73% | 1,300 |
| Oct 15, 2024 | 34.34 | 34.42 | 34.28 | 34.29 | 34.29 | 0.32% | 1,667 |
| Oct 14, 2024 | 34.00 | 34.18 | 34.00 | 34.18 | 34.18 | 0.71% | 1,043 |
| Oct 11, 2024 | 33.39 | 33.94 | 33.39 | 33.94 | 33.94 | 1.62% | 2,000 |
| Oct 10, 2024 | 33.38 | 33.40 | 33.33 | 33.40 | 33.40 | 0.03% | 700 |
| Oct 9, 2024 | 33.40 | 33.43 | 33.39 | 33.39 | 33.39 | 0.15% | 700 |
| Oct 8, 2024 | 33.11 | 33.34 | 33.11 | 33.34 | 33.34 | 0.94% | 732 |
| Oct 7, 2024 | 33.44 | 33.44 | 32.85 | 33.03 | 33.03 | -0.90% | 2,011 |
| Oct 4, 2024 | 33.20 | 33.33 | 33.20 | 33.33 | 33.33 | 1.34% | 545 |
| Oct 3, 2024 | 32.86 | 32.89 | 32.84 | 32.89 | 32.89 | -0.36% | 1,304 |
| Oct 2, 2024 | 33.00 | 33.07 | 33.00 | 33.01 | 33.01 | 0.40% | 1,291 |
| Oct 1, 2024 | 32.87 | 33.02 | 32.85 | 32.88 | 32.88 | -1.02% | 1,050 |
| Sep 30, 2024 | 33.16 | 33.22 | 33.01 | 33.22 | 33.22 | 0.21% | 600 |
| Sep 27, 2024 | 33.25 | 33.32 | 33.15 | 33.15 | 33.15 | 0.45% | 1,428 |
| Sep 26, 2024 | 32.98 | 33.00 | 32.98 | 33.00 | 33.00 | 0.67% | 1,600 |
| Sep 25, 2024 | 33.10 | 33.10 | 32.78 | 32.78 | 32.78 | -0.85% | 1,334 |
| Sep 24, 2024 | 33.01 | 33.10 | 33.01 | 33.06 | 33.06 | -0.51% | 824 |
| Sep 23, 2024 | 33.19 | 33.28 | 33.19 | 33.23 | 33.23 | 0.48% | 1,443 |
| Sep 20, 2024 | 33.12 | 33.12 | 33.07 | 33.07 | 33.07 | -0.81% | 346 |
| Sep 19, 2024 | 33.26 | 33.35 | 33.26 | 33.34 | 33.29 | 1.68% | 815 |
| Sep 18, 2024 | 32.85 | 33.00 | 32.79 | 32.79 | 32.74 | -0.12% | 600 |
| Sep 17, 2024 | 32.85 | 32.85 | 32.83 | 32.83 | 32.78 | 0.06% | 400 |
| Sep 16, 2024 | 32.66 | 32.81 | 32.58 | 32.81 | 32.76 | 0.74% | 500 |
| Sep 13, 2024 | 32.44 | 32.68 | 32.44 | 32.57 | 32.52 | 0.93% | 2,200 |
| Sep 12, 2024 | 31.98 | 32.27 | 31.98 | 32.27 | 32.22 | 1.13% | 1,100 |
| Sep 11, 2024 | 31.76 | 31.94 | 31.76 | 31.91 | 31.86 | 0.22% | 2,200 |
| Sep 10, 2024 | 31.86 | 31.86 | 31.84 | 31.84 | 31.79 | -0.38% | 300 |
| Sep 9, 2024 | 32.03 | 32.05 | 31.96 | 31.96 | 31.91 | 1.08% | 1,100 |
| Sep 6, 2024 | 31.61 | 31.62 | 31.59 | 31.62 | 31.57 | -1.53% | 600 |
| Sep 5, 2024 | 32.20 | 32.20 | 31.95 | 32.11 | 32.06 | -0.46% | 1,300 |
| Sep 4, 2024 | 32.21 | 32.35 | 32.21 | 32.26 | 32.21 | -0.15% | 1,017 |
| Sep 3, 2024 | 32.54 | 32.54 | 32.31 | 32.31 | 32.26 | -1.61% | 1,237 |
| Aug 30, 2024 | 32.87 | 32.87 | 32.82 | 32.84 | 32.79 | 0.58% | 1,004 |
| Aug 29, 2024 | 32.80 | 32.80 | 32.65 | 32.65 | 32.60 | 1.18% | 1,000 |
| Aug 28, 2024 | 32.50 | 32.50 | 32.19 | 32.27 | 32.22 | -0.71% | 848 |
| Aug 27, 2024 | 32.48 | 32.50 | 32.48 | 32.50 | 32.45 | 0.49% | 713 |
| Aug 26, 2024 | 32.50 | 32.50 | 32.34 | 32.34 | 32.29 | 0.06% | 3,000 |
| Aug 23, 2024 | 31.90 | 32.32 | 31.90 | 32.32 | 32.27 | 1.86% | 3,643 |
| Aug 22, 2024 | 31.86 | 31.86 | 31.73 | 31.73 | 31.68 | -0.38% | 400 |
| Aug 21, 2024 | 31.75 | 31.85 | 31.58 | 31.85 | 31.80 | 0.50% | 1,900 |
| Aug 20, 2024 | 31.79 | 31.79 | 31.63 | 31.69 | 31.64 | -0.50% | 1,400 |
| Aug 19, 2024 | 31.66 | 31.85 | 31.66 | 31.85 | 31.80 | 0.63% | 643 |
| Aug 16, 2024 | 31.41 | 31.65 | 31.41 | 31.65 | 31.60 | 0.86% | 600 |
| Aug 15, 2024 | 31.34 | 31.44 | 31.34 | 31.38 | 31.33 | 1.65% | 1,126 |
| Aug 14, 2024 | 30.79 | 30.88 | 30.79 | 30.87 | 30.82 | 0.26% | 1,300 |
| Aug 13, 2024 | 30.38 | 30.81 | 30.38 | 30.79 | 30.75 | 1.72% | 3,600 |
| Aug 12, 2024 | 30.48 | 30.48 | 30.27 | 30.27 | 30.22 | -0.62% | 2,400 |
| Aug 9, 2024 | 30.54 | 30.54 | 30.38 | 30.46 | 30.42 | 0.13% | 900 |
| Aug 8, 2024 | 30.19 | 30.42 | 30.11 | 30.42 | 30.37 | 2.32% | 2,800 |
| Aug 7, 2024 | 30.21 | 30.21 | 29.73 | 29.73 | 29.69 | -0.10% | 1,000 |
| Aug 6, 2024 | 29.64 | 29.96 | 29.48 | 29.76 | 29.72 | 1.22% | 3,500 |
| Aug 5, 2024 | 29.15 | 29.81 | 29.09 | 29.40 | 29.36 | -3.51% | 8,205 |
| Aug 2, 2024 | 30.40 | 30.62 | 30.24 | 30.47 | 30.42 | -0.94% | 1,200 |
| Aug 1, 2024 | 31.00 | 31.00 | 30.76 | 30.76 | 30.71 | -3.00% | 400 |
| Jul 31, 2024 | 31.90 | 31.90 | 31.71 | 31.71 | 31.66 | -0.56% | 900 |
| Jul 30, 2024 | 31.78 | 31.89 | 31.78 | 31.89 | 31.84 | 0.76% | 1,534 |
| Jul 29, 2024 | 31.68 | 31.68 | 31.59 | 31.65 | 31.60 | -0.44% | 1,400 |
| Jul 26, 2024 | 31.65 | 31.79 | 31.65 | 31.79 | 31.74 | 1.96% | 703 |
| Jul 25, 2024 | 31.00 | 31.28 | 30.89 | 31.18 | 31.13 | 0.35% | 1,800 |
| Jul 24, 2024 | 31.52 | 31.52 | 31.07 | 31.07 | 31.02 | -1.99% | 8,048 |
| Jul 23, 2024 | 31.64 | 31.91 | 31.64 | 31.70 | 31.65 | -0.38% | 2,002 |
| Jul 22, 2024 | 31.60 | 31.82 | 31.60 | 31.82 | 31.77 | 0.86% | 636 |
| Jul 19, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.50 | 0.25% | 400 |
| Jul 18, 2024 | 31.71 | 32.00 | 31.47 | 31.47 | 31.42 | -0.98% | 2,222 |
| Jul 17, 2024 | 31.58 | 31.78 | 31.58 | 31.78 | 31.74 | -0.16% | 1,523 |
| Jul 16, 2024 | 31.65 | 31.83 | 31.65 | 31.83 | 31.78 | 1.99% | 738 |
| Jul 15, 2024 | 31.11 | 31.21 | 31.11 | 31.21 | 31.16 | 1.33% | 618 |
| Jul 12, 2024 | 30.95 | 30.95 | 30.80 | 30.80 | 30.75 | 1.18% | 3,019 |
| Jul 11, 2024 | 30.33 | 30.49 | 30.33 | 30.44 | 30.39 | 1.77% | 3,539 |
| Jul 10, 2024 | 29.91 | 29.91 | 29.80 | 29.91 | 29.87 | 0.17% | 2,900 |
| Jul 9, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.82 | -0.27% | 103 |
| Jul 8, 2024 | 30.00 | 30.00 | 29.94 | 29.94 | 29.90 | -0.10% | 300 |
| Jul 5, 2024 | 29.69 | 29.97 | 29.69 | 29.97 | 29.92 | 0.47% | 1,400 |
| Jul 3, 2024 | 29.78 | 29.83 | 29.78 | 29.83 | 29.79 | 0.37% | 1,334 |
| Jul 2, 2024 | 29.58 | 29.72 | 29.55 | 29.72 | 29.68 | 0.54% | 2,048 |
| Jul 1, 2024 | 29.62 | 29.69 | 29.51 | 29.56 | 29.52 | -0.14% | 920 |
| Jun 28, 2024 | 29.71 | 29.71 | 29.60 | 29.60 | 29.56 | -0.13% | 1,500 |
| Jun 27, 2024 | 29.56 | 29.64 | 29.54 | 29.64 | 29.59 | 0.44% | 1,040 |
| Jun 26, 2024 | 29.42 | 29.52 | 29.42 | 29.51 | 29.47 | -0.03% | 1,146 |
| Jun 25, 2024 | 29.61 | 29.61 | 29.52 | 29.52 | 29.48 | -0.47% | 1,000 |
| Jun 24, 2024 | 29.57 | 29.75 | 29.57 | 29.66 | 29.62 | 0.78% | 4,643 |
| Jun 21, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.39 | -0.98% | 335 |
| Jun 20, 2024 | 29.61 | 29.72 | 29.57 | 29.72 | 29.53 | 0.47% | 2,347 |
| Jun 18, 2024 | 29.68 | 29.68 | 29.58 | 29.58 | 29.38 | -0.20% | 2,533 |
| Jun 17, 2024 | 29.34 | 29.65 | 29.34 | 29.64 | 29.45 | 0.61% | 1,807 |
| Jun 14, 2024 | 29.41 | 29.46 | 29.40 | 29.46 | 29.26 | -0.57% | 1,347 |
| Jun 13, 2024 | 29.99 | 29.99 | 29.53 | 29.63 | 29.43 | -1.59% | 2,543 |
| Jun 12, 2024 | 30.38 | 30.39 | 30.11 | 30.11 | 29.91 | 1.31% | 700 |
| Jun 11, 2024 | 29.69 | 29.76 | 29.69 | 29.72 | 29.52 | -1.10% | 2,121 |