Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
36.49
+0.19 (0.53%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.41 | 36.54 | 36.24 | 36.49 | 36.49 | 0.53% | 6,302 |
| Sep 25, 2025 | 36.50 | 36.50 | 36.14 | 36.30 | 36.30 | -1.38% | 6,969 |
| Sep 24, 2025 | 37.16 | 37.16 | 36.80 | 36.81 | 36.81 | -0.88% | 6,216 |
| Sep 23, 2025 | 37.65 | 37.72 | 37.01 | 37.14 | 37.14 | -1.07% | 9,623 |
| Sep 22, 2025 | 37.48 | 37.54 | 37.25 | 37.54 | 37.54 | -0.59% | 7,079 |
| Sep 19, 2025 | 37.77 | 37.90 | 37.70 | 37.76 | 37.76 | -0.45% | 9,950 |
| Sep 18, 2025 | 38.09 | 38.24 | 37.93 | 37.93 | 37.87 | 0.44% | 15,032 |
| Sep 17, 2025 | 37.89 | 38.10 | 37.54 | 37.77 | 37.70 | 0.58% | 11,023 |
| Sep 16, 2025 | 37.38 | 37.55 | 37.15 | 37.55 | 37.49 | 0.48% | 17,522 |
| Sep 15, 2025 | 37.35 | 37.63 | 37.34 | 37.37 | 37.31 | 0.11% | 23,324 |
| Sep 12, 2025 | 37.45 | 37.45 | 37.20 | 37.33 | 37.27 | -0.40% | 7,236 |
| Sep 11, 2025 | 36.77 | 37.48 | 36.77 | 37.48 | 37.42 | 1.48% | 1,748 |
| Sep 10, 2025 | 37.23 | 37.36 | 36.86 | 36.93 | 36.87 | -0.63% | 3,341 |
| Sep 9, 2025 | 36.94 | 37.21 | 36.94 | 37.17 | 37.11 | 0.08% | 5,567 |
| Sep 8, 2025 | 36.89 | 37.14 | 36.87 | 37.14 | 37.08 | 0.40% | 5,265 |
| Sep 5, 2025 | 37.30 | 37.30 | 36.72 | 37.00 | 36.93 | -0.31% | 4,049 |
| Sep 4, 2025 | 36.95 | 37.12 | 36.75 | 37.11 | 37.05 | 0.62% | 4,041 |
| Sep 3, 2025 | 36.75 | 36.88 | 36.74 | 36.88 | 36.82 | -0.22% | 4,060 |
| Sep 2, 2025 | 36.96 | 36.98 | 36.70 | 36.96 | 36.90 | -1.71% | 4,780 |
| Aug 29, 2025 | 37.61 | 37.66 | 37.57 | 37.61 | 37.54 | -0.01% | 4,188 |
| Aug 28, 2025 | 37.54 | 37.67 | 37.54 | 37.61 | 37.55 | 0.19% | 3,269 |
| Aug 27, 2025 | 37.70 | 37.70 | 37.54 | 37.54 | 37.48 | -0.57% | 4,296 |
| Aug 26, 2025 | 37.78 | 37.79 | 37.66 | 37.76 | 37.69 | -0.06% | 6,003 |
| Aug 25, 2025 | 38.11 | 38.11 | 37.78 | 37.78 | 37.71 | -1.09% | 4,283 |
| Aug 22, 2025 | 37.37 | 38.25 | 37.32 | 38.19 | 38.13 | 2.66% | 4,113 |
| Aug 21, 2025 | 37.01 | 37.21 | 37.01 | 37.21 | 37.14 | -0.35% | 2,967 |
| Aug 20, 2025 | 37.04 | 37.35 | 36.99 | 37.34 | 37.27 | 0.53% | 3,510 |
| Aug 19, 2025 | 37.56 | 37.63 | 37.12 | 37.14 | 37.08 | -1.27% | 4,784 |
| Aug 18, 2025 | 37.47 | 37.67 | 37.47 | 37.62 | 37.56 | 0.18% | 4,063 |
| Aug 15, 2025 | 37.77 | 37.77 | 37.46 | 37.55 | 37.49 | -0.62% | 8,550 |
| Aug 14, 2025 | 37.47 | 37.80 | 37.47 | 37.79 | 37.72 | -0.44% | 3,573 |
| Aug 13, 2025 | 37.85 | 38.00 | 37.85 | 37.95 | 37.89 | 0.42% | 6,883 |
| Aug 12, 2025 | 37.75 | 37.81 | 37.63 | 37.80 | 37.73 | 0.64% | 3,868 |
| Aug 11, 2025 | 37.48 | 37.71 | 37.48 | 37.56 | 37.49 | 0.03% | 2,607 |
| Aug 8, 2025 | 38.00 | 38.00 | 37.55 | 37.55 | 37.48 | -0.78% | 4,051 |
| Aug 7, 2025 | 38.20 | 38.20 | 37.56 | 37.84 | 37.78 | -0.15% | 5,314 |
| Aug 6, 2025 | 37.87 | 37.91 | 37.59 | 37.90 | 37.84 | 0.42% | 4,350 |
| Aug 5, 2025 | 38.02 | 38.03 | 37.58 | 37.74 | 37.68 | -0.50% | 6,845 |
| Aug 4, 2025 | 37.49 | 37.95 | 37.42 | 37.93 | 37.87 | 2.12% | 4,972 |
| Aug 1, 2025 | 37.42 | 37.42 | 36.86 | 37.14 | 37.08 | -2.22% | 9,831 |
| Jul 31, 2025 | 38.08 | 38.30 | 37.98 | 37.98 | 37.92 | -0.72% | 10,828 |
| Jul 30, 2025 | 38.36 | 38.54 | 38.15 | 38.26 | 38.20 | -0.37% | 6,577 |
| Jul 29, 2025 | 38.79 | 38.90 | 38.40 | 38.40 | 38.34 | -0.71% | 2,646 |
| Jul 28, 2025 | 39.00 | 39.00 | 38.64 | 38.68 | 38.61 | -0.85% | 4,968 |
| Jul 25, 2025 | 38.88 | 39.01 | 38.73 | 39.01 | 38.94 | -0.05% | 2,287 |
| Jul 24, 2025 | 39.08 | 39.15 | 39.02 | 39.03 | 38.96 | -0.01% | 17,271 |
| Jul 23, 2025 | 38.63 | 39.03 | 38.63 | 39.03 | 38.97 | 1.10% | 13,640 |
| Jul 22, 2025 | 38.76 | 38.76 | 38.38 | 38.61 | 38.54 | -0.11% | 27,329 |
| Jul 21, 2025 | 38.84 | 39.01 | 38.65 | 38.65 | 38.58 | 0.08% | 8,959 |
| Jul 18, 2025 | 38.92 | 38.92 | 38.60 | 38.62 | 38.55 | -0.49% | 3,121 |