Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
34.09
-0.02 (-0.06%)
At close: Apr 16, 2026, 4:00 PM EDT
34.09
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:15 PM EDT
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 34.23 | 34.23 | 34.04 | 34.05 | - | -0.17% | 3,677 |
| Apr 15, 2026 | 33.59 | 34.17 | 33.59 | 34.11 | 34.11 | 1.80% | 3,561 |
| Apr 14, 2026 | 33.12 | 33.51 | 33.12 | 33.51 | 33.51 | 1.37% | 3,978 |
| Apr 13, 2026 | 31.93 | 33.05 | 31.93 | 33.05 | 33.05 | 3.17% | 4,837 |
| Apr 10, 2026 | 32.24 | 32.24 | 31.90 | 32.04 | 32.04 | -0.90% | 2,676 |
| Apr 9, 2026 | 32.03 | 32.44 | 31.96 | 32.33 | 32.33 | -0.32% | 3,636 |
| Apr 8, 2026 | 32.79 | 32.79 | 32.36 | 32.43 | 32.43 | 3.09% | 4,266 |
| Apr 7, 2026 | 31.41 | 32.18 | 30.85 | 31.46 | 31.46 | -0.61% | 3,845 |
| Apr 6, 2026 | 31.35 | 31.70 | 31.35 | 31.66 | 31.66 | 0.84% | 3,925 |
| Apr 2, 2026 | 30.71 | 31.39 | 30.71 | 31.39 | 31.39 | 0.49% | 2,453 |
| Apr 1, 2026 | 31.45 | 31.45 | 31.15 | 31.24 | 31.24 | -0.10% | 1,848 |
| Mar 31, 2026 | 30.92 | 31.74 | 30.86 | 31.27 | 31.27 | 2.62% | 3,942 |
| Mar 30, 2026 | 30.41 | 30.54 | 30.41 | 30.47 | 30.47 | 0.96% | 2,936 |
| Mar 27, 2026 | 30.68 | 30.68 | 30.16 | 30.19 | 30.19 | -2.17% | 4,918 |
| Mar 26, 2026 | 30.73 | 31.17 | 30.73 | 30.86 | 30.86 | -0.94% | 1,863 |
| Mar 25, 2026 | 31.41 | 31.41 | 31.11 | 31.15 | 31.15 | 0.55% | 9,080 |
| Mar 24, 2026 | 30.90 | 31.09 | 30.84 | 30.98 | 30.98 | -1.15% | 4,754 |
| Mar 23, 2026 | 31.45 | 31.58 | 31.34 | 31.34 | 31.34 | 1.53% | 4,373 |
| Mar 20, 2026 | 30.93 | 31.05 | 30.83 | 30.87 | 30.87 | -0.91% | 1,529 |
| Mar 19, 2026 | 31.04 | 31.29 | 30.86 | 31.15 | 31.10 | 0.16% | 4,148 |
| Mar 18, 2026 | 31.63 | 31.63 | 31.10 | 31.10 | 31.05 | -1.66% | 1,778 |
| Mar 17, 2026 | 31.78 | 31.85 | 31.63 | 31.63 | 31.57 | 1.01% | 6,208 |
| Mar 16, 2026 | 31.27 | 31.33 | 31.21 | 31.31 | 31.26 | 1.21% | 2,729 |
| Mar 13, 2026 | 31.28 | 31.28 | 30.94 | 30.94 | 30.89 | -0.05% | 2,686 |
| Mar 12, 2026 | 31.27 | 31.27 | 30.95 | 30.95 | 30.90 | -2.64% | 3,524 |
| Mar 11, 2026 | 32.04 | 32.10 | 31.59 | 31.79 | 31.74 | -0.90% | 6,813 |
| Mar 10, 2026 | 32.12 | 32.37 | 31.98 | 32.08 | 32.03 | -0.87% | 2,938 |
| Mar 9, 2026 | 31.88 | 32.37 | 31.67 | 32.36 | 32.31 | 0.29% | 1,907 |
| Mar 6, 2026 | 32.29 | 32.30 | 32.20 | 32.27 | 32.22 | -1.41% | 1,279 |
| Mar 5, 2026 | 32.92 | 32.92 | 32.60 | 32.73 | 32.68 | -0.60% | 3,711 |
| Mar 4, 2026 | 32.97 | 32.97 | 32.93 | 32.93 | 32.88 | 0.80% | 1,591 |
| Mar 3, 2026 | 31.82 | 32.89 | 31.82 | 32.67 | 32.62 | -0.68% | 4,078 |
| Mar 2, 2026 | 32.15 | 32.91 | 32.15 | 32.89 | 32.84 | 0.36% | 2,684 |
| Feb 27, 2026 | 32.85 | 32.88 | 32.67 | 32.78 | 32.72 | -1.07% | 3,751 |
| Feb 26, 2026 | 33.08 | 33.20 | 32.77 | 33.13 | 33.08 | 1.17% | 2,442 |
| Feb 25, 2026 | 32.34 | 32.76 | 32.34 | 32.75 | 32.70 | 2.10% | 4,169 |
| Feb 24, 2026 | 31.60 | 32.12 | 31.60 | 32.08 | 32.02 | 1.12% | 3,369 |
| Feb 23, 2026 | 32.75 | 32.75 | 31.72 | 31.72 | 31.67 | -3.60% | 5,522 |
| Feb 20, 2026 | 32.95 | 32.95 | 32.84 | 32.90 | 32.85 | 0.60% | 1,576 |
| Feb 19, 2026 | 32.54 | 32.71 | 32.54 | 32.71 | 32.66 | -0.70% | 664 |
| Feb 18, 2026 | 32.63 | 32.96 | 32.63 | 32.94 | 32.88 | 1.25% | 1,923 |
| Feb 17, 2026 | 32.24 | 32.59 | 32.20 | 32.53 | 32.48 | 1.17% | 2,899 |
| Feb 13, 2026 | 32.05 | 32.34 | 32.05 | 32.16 | 32.10 | 0.22% | 3,084 |
| Feb 12, 2026 | 32.75 | 32.75 | 31.82 | 32.08 | 32.03 | -3.22% | 6,326 |
| Feb 11, 2026 | 34.08 | 34.08 | 33.14 | 33.15 | 33.10 | -3.06% | 7,056 |
| Feb 10, 2026 | 34.51 | 34.58 | 34.20 | 34.20 | 34.14 | -0.38% | 1,312 |
| Feb 9, 2026 | 33.97 | 34.37 | 33.97 | 34.33 | 34.27 | 0.82% | 3,947 |
| Feb 6, 2026 | 33.82 | 34.05 | 33.73 | 34.05 | 33.99 | 2.38% | 2,790 |
| Feb 5, 2026 | 33.78 | 33.78 | 33.25 | 33.25 | 33.20 | -1.96% | 5,059 |
| Feb 4, 2026 | 33.79 | 34.11 | 33.64 | 33.92 | 33.86 | 0.72% | 9,833 |