Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
33.38
-0.81 (-2.38%)
Nov 17, 2025, 4:00 PM EST - Market closed
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 33.98 | 34.01 | 33.19 | 33.38 | 33.38 | -2.39% | 8,150 |
| Nov 14, 2025 | 34.14 | 34.48 | 34.14 | 34.19 | 34.19 | -0.90% | 3,163 |
| Nov 13, 2025 | 34.62 | 34.62 | 34.50 | 34.50 | 34.50 | -2.39% | 1,105 |
| Nov 12, 2025 | 35.24 | 35.57 | 35.24 | 35.35 | 35.35 | 0.12% | 4,272 |
| Nov 11, 2025 | 35.18 | 35.38 | 35.18 | 35.30 | 35.30 | 0.77% | 3,713 |
| Nov 10, 2025 | 35.02 | 35.03 | 34.70 | 35.03 | 35.03 | 0.74% | 7,727 |
| Nov 7, 2025 | 34.04 | 34.78 | 34.04 | 34.78 | 34.78 | 1.06% | 3,366 |
| Nov 6, 2025 | 34.78 | 34.78 | 34.41 | 34.41 | 34.41 | -1.81% | 1,857 |
| Nov 5, 2025 | 34.87 | 35.16 | 34.86 | 35.05 | 35.05 | 1.37% | 3,232 |
| Nov 4, 2025 | 34.52 | 34.66 | 34.46 | 34.57 | 34.57 | -0.73% | 5,033 |
| Nov 3, 2025 | 35.00 | 35.00 | 34.44 | 34.83 | 34.83 | -0.54% | 7,420 |
| Oct 31, 2025 | 34.89 | 35.07 | 34.77 | 35.01 | 35.01 | 0.31% | 12,997 |
| Oct 30, 2025 | 35.04 | 35.26 | 34.91 | 34.91 | 34.91 | -0.76% | 1,818 |
| Oct 29, 2025 | 35.98 | 35.98 | 35.18 | 35.18 | 35.18 | -2.04% | 7,376 |
| Oct 28, 2025 | 36.25 | 36.25 | 35.91 | 35.91 | 35.91 | -1.10% | 5,762 |
| Oct 27, 2025 | 36.45 | 36.45 | 36.31 | 36.31 | 36.31 | 0.58% | 2,999 |
| Oct 24, 2025 | 36.21 | 36.24 | 36.07 | 36.10 | 36.10 | 1.06% | 5,589 |
| Oct 23, 2025 | 35.51 | 35.79 | 35.44 | 35.72 | 35.72 | 0.61% | 2,264 |
| Oct 22, 2025 | 35.78 | 35.81 | 35.39 | 35.51 | 35.51 | -0.59% | 5,521 |
| Oct 21, 2025 | 35.53 | 35.88 | 35.53 | 35.72 | 35.72 | 0.24% | 2,664 |
| Oct 20, 2025 | 35.39 | 35.66 | 35.35 | 35.63 | 35.63 | 1.45% | 1,624 |
| Oct 17, 2025 | 34.91 | 35.16 | 34.91 | 35.12 | 35.12 | 0.51% | 2,145 |
| Oct 16, 2025 | 35.63 | 35.67 | 34.94 | 34.95 | 34.94 | -2.53% | 3,278 |
| Oct 15, 2025 | 36.16 | 36.16 | 35.85 | 35.85 | 35.85 | -0.53% | 2,515 |
| Oct 14, 2025 | 35.24 | 36.25 | 35.24 | 36.04 | 36.04 | 1.07% | 2,706 |
| Oct 13, 2025 | 35.55 | 35.66 | 35.44 | 35.66 | 35.66 | 0.89% | 2,461 |
| Oct 10, 2025 | 36.46 | 36.53 | 35.34 | 35.34 | 35.34 | -2.68% | 4,456 |
| Oct 9, 2025 | 36.54 | 36.54 | 36.25 | 36.32 | 36.32 | -0.90% | 4,363 |
| Oct 8, 2025 | 36.70 | 36.70 | 36.45 | 36.65 | 36.65 | 0.38% | 7,340 |
| Oct 7, 2025 | 36.78 | 36.78 | 36.38 | 36.51 | 36.51 | -0.23% | 2,085 |
| Oct 6, 2025 | 36.67 | 36.77 | 36.47 | 36.60 | 36.60 | 0.16% | 4,784 |
| Oct 3, 2025 | 36.56 | 36.64 | 36.47 | 36.54 | 36.54 | 0.23% | 9,661 |
| Oct 2, 2025 | 36.21 | 36.49 | 36.16 | 36.45 | 36.45 | 0.65% | 13,683 |
| Oct 1, 2025 | 36.40 | 36.40 | 36.20 | 36.22 | 36.22 | 0.12% | 3,192 |
| Sep 30, 2025 | 36.59 | 36.73 | 36.12 | 36.18 | 36.18 | -1.57% | 6,539 |
| Sep 29, 2025 | 36.67 | 36.78 | 36.60 | 36.75 | 36.75 | 0.70% | 7,545 |
| 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 |