Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
32.77
+0.13 (0.40%)
At close: Jun 6, 2025, 4:00 PM
32.13
-0.64 (-1.95%)
After-hours: Jun 6, 2025, 6:53 PM EDT
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.78 | 32.84 | 32.76 | 32.77 | 32.77 | 0.40% | 4,979 |
| Jun 5, 2025 | 32.50 | 32.75 | 32.44 | 32.64 | 32.64 | 0.90% | 15,658 |
| Jun 4, 2025 | 32.35 | 32.49 | 32.35 | 32.35 | 32.35 | 0.50% | 5,112 |
| Jun 3, 2025 | 32.00 | 32.26 | 32.00 | 32.19 | 32.19 | 0.41% | 4,016 |
| Jun 2, 2025 | 31.82 | 32.06 | 31.64 | 32.06 | 32.06 | 0.28% | 7,236 |
| May 30, 2025 | 31.77 | 31.97 | 31.66 | 31.97 | 31.97 | 0.35% | 3,305 |
| May 29, 2025 | 32.29 | 32.29 | 31.86 | 31.86 | 31.86 | 0.09% | 10,764 |
| May 28, 2025 | 32.06 | 32.06 | 31.83 | 31.83 | 31.83 | -0.72% | 6,356 |
| May 27, 2025 | 32.00 | 32.18 | 32.00 | 32.06 | 32.06 | 1.04% | 4,279 |
| May 23, 2025 | 31.42 | 31.73 | 31.34 | 31.73 | 31.73 | -0.06% | 3,999 |
| May 22, 2025 | 31.74 | 31.88 | 31.74 | 31.75 | 31.75 | -0.16% | 3,167 |
| May 21, 2025 | 32.17 | 32.26 | 31.80 | 31.80 | 31.80 | -1.61% | 4,614 |
| May 20, 2025 | 32.33 | 32.33 | 32.27 | 32.32 | 32.32 | 0.06% | 2,237 |
| May 19, 2025 | 31.88 | 32.30 | 31.77 | 32.30 | 32.30 | 0.09% | 9,205 |
| May 16, 2025 | 32.18 | 32.33 | 32.18 | 32.27 | 32.27 | 0.16% | 6,733 |
| May 15, 2025 | 32.08 | 32.22 | 31.89 | 32.22 | 32.22 | 0.50% | 3,287 |
| May 14, 2025 | 32.25 | 32.25 | 32.02 | 32.06 | 32.06 | 0.16% | 7,515 |
| May 13, 2025 | 31.89 | 32.17 | 31.89 | 32.01 | 32.01 | 0.69% | 6,006 |
| May 12, 2025 | 31.88 | 31.88 | 31.53 | 31.79 | 31.79 | 3.11% | 10,726 |
| May 9, 2025 | 30.97 | 31.06 | 30.77 | 30.83 | 30.83 | 0.19% | 9,598 |
| May 8, 2025 | 30.71 | 31.01 | 30.60 | 30.77 | 30.77 | 0.92% | 15,463 |
| May 7, 2025 | 30.46 | 30.55 | 30.39 | 30.49 | 30.49 | 0.03% | 14,254 |
| May 6, 2025 | 30.49 | 30.66 | 30.48 | 30.48 | 30.48 | -1.02% | 8,744 |
| May 5, 2025 | 30.68 | 30.95 | 30.51 | 30.80 | 30.80 | 0.15% | 3,532 |
| May 2, 2025 | 30.62 | 30.82 | 30.62 | 30.75 | 30.75 | 1.89% | 9,264 |
| May 1, 2025 | 30.20 | 30.44 | 30.18 | 30.18 | 30.18 | 0.67% | 5,895 |
| Apr 30, 2025 | 29.40 | 29.98 | 29.40 | 29.98 | 29.98 | 0.23% | 8,339 |
| Apr 29, 2025 | 29.70 | 29.91 | 29.69 | 29.91 | 29.91 | 0.71% | 6,735 |
| Apr 28, 2025 | 29.68 | 29.74 | 29.47 | 29.70 | 29.70 | 0.05% | 6,005 |
| Apr 25, 2025 | 29.43 | 29.70 | 29.43 | 29.68 | 29.68 | 0.56% | 4,378 |
| Apr 24, 2025 | 28.98 | 29.52 | 28.96 | 29.52 | 29.52 | 2.79% | 3,783 |
| Apr 23, 2025 | 28.90 | 29.33 | 28.70 | 28.72 | 28.72 | 1.63% | 5,657 |
| Apr 22, 2025 | 27.83 | 28.27 | 27.83 | 28.26 | 28.26 | 2.84% | 2,965 |
| Apr 21, 2025 | 27.74 | 27.85 | 27.29 | 27.48 | 27.48 | -2.07% | 6,289 |
| Apr 17, 2025 | 28.12 | 28.25 | 27.96 | 28.06 | 28.06 | -0.11% | 5,024 |
| Apr 16, 2025 | 28.14 | 28.40 | 27.90 | 28.09 | 28.09 | -1.71% | 3,983 |
| Apr 15, 2025 | 28.42 | 28.72 | 28.42 | 28.58 | 28.58 | 0.56% | 13,255 |
| Apr 14, 2025 | 28.48 | 28.65 | 28.23 | 28.42 | 28.42 | 0.67% | 6,145 |
| Apr 11, 2025 | 27.68 | 28.23 | 27.41 | 28.23 | 28.23 | 1.77% | 6,099 |
| Apr 10, 2025 | 27.85 | 28.08 | 27.03 | 27.74 | 27.74 | -3.31% | 9,091 |
| Apr 9, 2025 | 26.11 | 28.69 | 25.25 | 28.69 | 28.69 | 9.71% | 5,669 |
| Apr 8, 2025 | 27.76 | 27.76 | 25.75 | 26.15 | 26.15 | -1.32% | 11,007 |
| Apr 7, 2025 | 25.43 | 26.81 | 25.41 | 26.50 | 26.50 | -0.53% | 22,366 |
| Apr 4, 2025 | 27.66 | 27.66 | 26.64 | 26.64 | 26.64 | -6.79% | 15,528 |
| Apr 3, 2025 | 28.79 | 29.03 | 28.45 | 28.58 | 28.58 | -4.73% | 17,560 |
| Apr 2, 2025 | 29.28 | 30.03 | 29.28 | 30.00 | 30.00 | 1.08% | 2,814 |
| Apr 1, 2025 | 29.46 | 29.80 | 29.41 | 29.68 | 29.68 | 0.30% | 5,441 |
| Mar 31, 2025 | 29.16 | 29.59 | 28.92 | 29.59 | 29.59 | -0.80% | 7,031 |
| Mar 28, 2025 | 29.97 | 29.97 | 29.75 | 29.83 | 29.83 | -2.29% | 3,620 |
| Mar 27, 2025 | 30.69 | 30.69 | 30.35 | 30.53 | 30.53 | -0.23% | 6,396 |