Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
34.91
+0.46 (1.34%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.97 | 35.15 | 34.37 | 34.45 | 34.45 | 1.26% | 2,043 |
| Apr 22, 2025 | 33.85 | 34.02 | 33.85 | 34.02 | 34.02 | 3.32% | 3,429 |
| Apr 21, 2025 | 33.36 | 33.36 | 32.64 | 32.93 | 32.93 | -1.68% | 3,681 |
| Apr 17, 2025 | 33.44 | 33.75 | 33.41 | 33.49 | 33.49 | 0.51% | 2,044 |
| Apr 16, 2025 | 33.34 | 33.70 | 33.12 | 33.32 | 33.32 | -1.30% | 42,141 |
| Apr 15, 2025 | 33.85 | 33.90 | 33.76 | 33.76 | 33.76 | 1.11% | 5,814 |
| Apr 14, 2025 | 33.26 | 33.54 | 33.17 | 33.39 | 33.39 | 1.43% | 5,872 |
| Apr 11, 2025 | 32.09 | 33.00 | 32.05 | 32.92 | 32.92 | 1.64% | 1,494 |
| Apr 10, 2025 | 32.37 | 32.64 | 31.84 | 32.39 | 32.39 | -3.05% | 3,179 |
| Apr 9, 2025 | 30.42 | 33.41 | 30.20 | 33.41 | 33.41 | 9.90% | 12,141 |
| Apr 8, 2025 | 30.68 | 32.13 | 30.14 | 30.40 | 30.40 | -1.43% | 7,609 |
| Apr 7, 2025 | 29.92 | 31.76 | 29.92 | 30.84 | 30.84 | -1.78% | 9,231 |
| Apr 4, 2025 | 32.43 | 32.43 | 31.31 | 31.40 | 31.40 | -6.94% | 21,405 |
| Apr 3, 2025 | 34.12 | 34.42 | 33.74 | 33.74 | 33.74 | -5.28% | 9,124 |
| Apr 2, 2025 | 35.15 | 35.66 | 35.15 | 35.62 | 35.62 | 1.54% | 2,514 |
| Apr 1, 2025 | 34.91 | 35.10 | 34.86 | 35.08 | 35.08 | 0.49% | 900 |
| Mar 31, 2025 | 34.41 | 34.91 | 34.41 | 34.91 | 34.91 | 0.01% | 5,855 |
| Mar 28, 2025 | 35.54 | 35.54 | 34.84 | 34.91 | 34.91 | -1.97% | 4,069 |
| Mar 27, 2025 | 35.42 | 35.75 | 35.38 | 35.61 | 35.61 | -0.12% | 3,245 |
| Mar 26, 2025 | 36.19 | 36.19 | 35.55 | 35.65 | 35.65 | -1.35% | 5,625 |
| Mar 25, 2025 | 36.15 | 36.28 | 36.07 | 36.14 | 36.14 | 0.50% | 8,645 |
| Mar 24, 2025 | 35.57 | 36.08 | 35.57 | 35.96 | 35.96 | 1.84% | 4,319 |
| Mar 21, 2025 | 35.08 | 35.38 | 35.08 | 35.31 | 35.31 | -0.39% | 15,521 |
| Mar 20, 2025 | 35.08 | 35.60 | 35.08 | 35.45 | 35.42 | 0.17% | 2,078 |
| Mar 19, 2025 | 34.78 | 35.59 | 34.78 | 35.39 | 35.36 | 1.55% | 4,351 |
| Mar 18, 2025 | 34.78 | 34.85 | 34.59 | 34.85 | 34.82 | -0.06% | 6,466 |
| Mar 17, 2025 | 34.30 | 34.97 | 34.30 | 34.87 | 34.84 | 1.28% | 6,055 |
| Mar 14, 2025 | 34.31 | 34.43 | 34.29 | 34.43 | 34.40 | 2.50% | 1,707 |
| Mar 13, 2025 | 34.01 | 34.01 | 33.34 | 33.59 | 33.56 | -1.41% | 4,021 |
| Mar 12, 2025 | 34.19 | 34.19 | 33.90 | 34.07 | 34.04 | 0.95% | 3,076 |
| Mar 11, 2025 | 33.85 | 33.87 | 33.47 | 33.75 | 33.72 | -0.35% | 5,631 |
| Mar 10, 2025 | 34.44 | 34.44 | 33.56 | 33.87 | 33.84 | -3.50% | 6,124 |
| Mar 7, 2025 | 34.93 | 35.13 | 34.31 | 35.10 | 35.07 | 0.20% | 4,453 |
| Mar 6, 2025 | 35.52 | 35.64 | 34.95 | 35.03 | 35.00 | -2.69% | 6,211 |
| Mar 5, 2025 | 35.43 | 36.00 | 35.34 | 36.00 | 35.96 | 1.72% | 7,743 |
| Mar 4, 2025 | 35.80 | 35.86 | 34.93 | 35.39 | 35.36 | -2.29% | 8,250 |
| Mar 3, 2025 | 36.78 | 36.99 | 36.09 | 36.22 | 36.18 | -0.88% | 4,491 |
| Feb 28, 2025 | 36.11 | 36.54 | 36.11 | 36.54 | 36.50 | 0.47% | 7,483 |
| Feb 27, 2025 | 36.77 | 36.93 | 36.31 | 36.37 | 36.33 | -0.38% | 4,039 |
| Feb 26, 2025 | 36.03 | 36.70 | 36.02 | 36.51 | 36.47 | -1.24% | 7,137 |
| Feb 25, 2025 | 37.15 | 37.28 | 36.59 | 36.97 | 36.93 | -0.48% | 4,761 |
| Feb 24, 2025 | 37.63 | 37.63 | 36.98 | 37.15 | 37.11 | -0.62% | 11,596 |
| Feb 21, 2025 | 38.23 | 38.23 | 37.28 | 37.38 | 37.34 | -2.93% | 12,180 |
| Feb 20, 2025 | 39.11 | 39.11 | 38.29 | 38.51 | 38.47 | -1.36% | 7,508 |
| Feb 19, 2025 | 39.17 | 39.17 | 38.96 | 39.04 | 39.00 | -0.74% | 4,942 |
| Feb 18, 2025 | 39.36 | 39.37 | 39.20 | 39.33 | 39.29 | 0.69% | 7,361 |
| Feb 14, 2025 | 39.01 | 39.10 | 38.95 | 39.06 | 39.02 | 0.15% | 5,334 |
| Feb 13, 2025 | 38.75 | 39.00 | 38.66 | 39.00 | 38.96 | 1.40% | 7,488 |
| Feb 12, 2025 | 38.18 | 38.46 | 38.11 | 38.46 | 38.42 | -0.08% | 9,577 |
| Feb 11, 2025 | 38.72 | 38.72 | 38.34 | 38.49 | 38.45 | -1.08% | 23,253 |