Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
38.01
+0.43 (1.14%)
At close: Jun 6, 2025, 4:00 PM
38.04
+0.03 (0.08%)
After-hours: Jun 6, 2025, 4:15 PM EDT

FDFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202537.9138.0437.8838.0438.041.22%2,839
Jun 5, 202537.7937.8437.5837.5837.580.24%1,132
Jun 4, 202537.4637.5537.4637.4937.490.41%1,156
Jun 3, 202537.0637.4037.0637.3437.34-0.15%1,937
Jun 2, 202537.0737.4037.0737.4037.400.12%2,864
May 30, 202537.2437.3936.9637.3537.350.30%30,882
May 29, 202537.2837.3237.0737.2437.240.63%3,672
May 28, 202537.1437.2337.0137.0137.01-0.48%2,550
May 27, 202537.2337.3137.1537.1937.190.81%4,063
May 23, 202536.5236.9836.5236.8936.89-0.38%24,349
May 22, 202536.8837.1336.8837.0337.030.57%5,854
May 21, 202537.3837.3836.7736.8236.82-1.87%4,771
May 20, 202537.7337.7337.5237.5237.52-1.05%4,159
May 19, 202537.3137.9237.1337.9237.921.07%5,971
May 16, 202537.5437.6437.5037.5237.520.29%3,562
May 15, 202537.2237.4137.2037.4137.410.41%2,742
May 14, 202537.4537.4737.2637.2637.26-0.08%6,695
May 13, 202537.3437.5137.2937.2937.290.62%9,539
May 12, 202537.2637.2636.8737.0637.061.53%6,286
May 9, 202536.5136.6036.4436.5036.500.70%23,557
May 8, 202536.2636.5536.2536.2536.250.71%2,211
May 7, 202535.8935.9935.8335.9935.991.41%866
May 6, 202535.4135.6635.4135.4935.49-0.24%2,449
May 5, 202535.7135.7535.5735.5735.57-0.03%2,311
May 2, 202535.5935.5935.5435.5835.581.23%2,280
May 1, 202534.9435.5634.9435.1535.150.09%1,999
Apr 30, 202534.6735.3634.6735.1235.12-0.61%1,946
Apr 29, 202535.0435.3834.9835.3435.340.82%2,184
Apr 28, 202535.0735.0734.7835.0535.050.35%3,138
Apr 25, 202534.8135.0034.8134.9334.930.05%1,544
Apr 24, 202534.2634.9434.2634.9134.911.34%5,589
Apr 23, 202534.9735.1534.3734.4534.451.26%2,043
Apr 22, 202533.8534.0233.8534.0234.023.32%3,429
Apr 21, 202533.3633.3632.6432.9332.93-1.68%3,681
Apr 17, 202533.4433.7533.4133.4933.490.51%2,044
Apr 16, 202533.3433.7033.1233.3233.32-1.30%42,141
Apr 15, 202533.8533.9033.7633.7633.761.11%5,814
Apr 14, 202533.2633.5433.1733.3933.391.43%5,872
Apr 11, 202532.0933.0032.0532.9232.921.64%1,494
Apr 10, 202532.3732.6431.8432.3932.39-3.05%3,179
Apr 9, 202530.4233.4130.2033.4133.419.90%12,141
Apr 8, 202530.6832.1330.1430.4030.40-1.43%7,609
Apr 7, 202529.9231.7629.9230.8430.84-1.78%9,231
Apr 4, 202532.4332.4331.3131.4031.40-6.94%21,405
Apr 3, 202534.1234.4233.7433.7433.74-5.28%9,124
Apr 2, 202535.1535.6635.1535.6235.621.54%2,514
Apr 1, 202534.9135.1034.8635.0835.080.49%900
Mar 31, 202534.4134.9134.4134.9134.910.01%5,855
Mar 28, 202535.5435.5434.8434.9134.91-1.97%4,069
Mar 27, 202535.4235.7535.3835.6135.61-0.12%3,245