Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
36.44
-0.14 (-0.39%)
At close: Jan 14, 2026, 4:00 PM EST
36.39
-0.05 (-0.13%)
After-hours: Jan 14, 2026, 4:15 PM EST
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 36.43 | 36.48 | 36.27 | 36.44 | 36.44 | -0.39% | 4,866 |
| Jan 13, 2026 | 36.71 | 36.71 | 36.49 | 36.58 | 36.58 | -0.78% | 4,917 |
| Jan 12, 2026 | 36.71 | 36.87 | 36.63 | 36.87 | 36.87 | 0.15% | 7,667 |
| Jan 9, 2026 | 36.72 | 36.94 | 36.72 | 36.81 | 36.81 | 0.42% | 12,402 |
| Jan 8, 2026 | 36.86 | 36.86 | 36.57 | 36.66 | 36.66 | -0.74% | 7,735 |
| Jan 7, 2026 | 36.83 | 37.08 | 36.82 | 36.93 | 36.93 | 0.03% | 4,035 |
| Jan 6, 2026 | 36.46 | 36.92 | 36.46 | 36.92 | 36.92 | 1.32% | 8,333 |
| Jan 5, 2026 | 36.23 | 36.52 | 36.23 | 36.44 | 36.44 | 1.53% | 4,700 |
| Jan 2, 2026 | 36.07 | 36.10 | 35.80 | 35.89 | 35.89 | 0.23% | 27,705 |
| Dec 31, 2025 | 36.11 | 36.11 | 35.49 | 35.81 | 35.81 | -0.64% | 5,391 |
| Dec 30, 2025 | 36.12 | 36.19 | 36.04 | 36.04 | 36.04 | -0.23% | 4,123 |
| Dec 29, 2025 | 36.02 | 36.16 | 36.02 | 36.12 | 36.12 | -0.30% | 4,655 |
| Dec 26, 2025 | 36.21 | 36.24 | 36.11 | 36.23 | 36.23 | -0.02% | 2,356 |
| Dec 24, 2025 | 36.15 | 36.30 | 36.10 | 36.24 | 36.24 | 0.25% | 2,753 |
| Dec 23, 2025 | 36.09 | 36.20 | 36.05 | 36.15 | 36.15 | 0.11% | 2,692 |
| Dec 22, 2025 | 36.02 | 36.26 | 36.02 | 36.11 | 36.11 | 1.10% | 4,162 |
| Dec 19, 2025 | 35.71 | 35.82 | 35.64 | 35.72 | 35.72 | 1.03% | 8,056 |
| Dec 18, 2025 | 35.50 | 35.55 | 35.35 | 35.35 | 35.32 | 1.07% | 4,144 |
| Dec 17, 2025 | 35.62 | 35.62 | 34.95 | 34.98 | 34.95 | -1.62% | 3,047 |
| Dec 16, 2025 | 35.49 | 35.55 | 35.34 | 35.55 | 35.52 | 0.17% | 3,140 |
| Dec 15, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.46 | -0.85% | 9,159 |
| Dec 12, 2025 | 36.28 | 36.28 | 35.51 | 35.80 | 35.77 | -1.31% | 8,643 |
| Dec 11, 2025 | 36.11 | 36.32 | 35.99 | 36.28 | 36.24 | -0.17% | 2,885 |
| Dec 10, 2025 | 35.95 | 36.35 | 35.95 | 36.34 | 36.30 | 1.08% | 3,789 |
| Dec 9, 2025 | 35.97 | 36.05 | 35.92 | 35.95 | 35.92 | -0.09% | 9,650 |
| Dec 8, 2025 | 36.10 | 36.17 | 35.93 | 35.98 | 35.95 | -0.15% | 13,814 |
| Dec 5, 2025 | 36.21 | 36.21 | 36.00 | 36.04 | 36.00 | 0.26% | 6,366 |
| Dec 4, 2025 | 35.75 | 35.98 | 35.75 | 35.94 | 35.91 | 0.48% | 15,183 |
| Dec 3, 2025 | 35.52 | 35.82 | 35.52 | 35.77 | 35.74 | 0.84% | 8,571 |
| Dec 2, 2025 | 35.56 | 35.65 | 35.45 | 35.47 | 35.44 | 0.12% | 5,868 |
| Dec 1, 2025 | 35.33 | 35.63 | 35.33 | 35.43 | 35.40 | -0.62% | 8,522 |
| Nov 28, 2025 | 35.50 | 35.70 | 35.50 | 35.65 | 35.62 | 0.75% | 5,027 |
| Nov 26, 2025 | 35.34 | 35.48 | 35.24 | 35.39 | 35.35 | 0.65% | 8,754 |
| Nov 25, 2025 | 34.69 | 35.16 | 34.69 | 35.16 | 35.13 | 1.27% | 3,093 |
| Nov 24, 2025 | 34.20 | 34.72 | 34.20 | 34.72 | 34.69 | 1.87% | 6,960 |
| Nov 21, 2025 | 33.71 | 34.23 | 33.63 | 34.08 | 34.05 | 1.27% | 5,441 |
| Nov 20, 2025 | 34.93 | 35.07 | 33.65 | 33.65 | 33.62 | -2.06% | 11,426 |
| Nov 19, 2025 | 34.26 | 34.48 | 34.03 | 34.36 | 34.33 | 0.20% | 5,444 |
| Nov 18, 2025 | 34.29 | 34.68 | 34.06 | 34.30 | 34.26 | -0.80% | 7,911 |
| Nov 17, 2025 | 34.94 | 35.05 | 34.57 | 34.57 | 34.54 | -1.39% | 1,254 |
| Nov 14, 2025 | 34.77 | 35.33 | 34.77 | 35.06 | 35.03 | 0.02% | 8,746 |
| Nov 13, 2025 | 35.51 | 35.65 | 35.02 | 35.05 | 35.02 | -2.24% | 2,959 |
| Nov 12, 2025 | 36.02 | 36.09 | 35.86 | 35.86 | 35.82 | -0.32% | 3,965 |
| Nov 11, 2025 | 35.96 | 35.97 | 35.82 | 35.97 | 35.94 | -0.08% | 7,301 |
| Nov 10, 2025 | 35.91 | 36.02 | 35.79 | 36.00 | 35.97 | 2.04% | 6,716 |
| Nov 7, 2025 | 35.00 | 35.28 | 34.63 | 35.28 | 35.25 | -0.19% | 20,864 |
| Nov 6, 2025 | 35.62 | 35.62 | 35.20 | 35.35 | 35.31 | -1.28% | 7,830 |
| Nov 5, 2025 | 35.48 | 35.93 | 35.48 | 35.81 | 35.77 | 0.34% | 5,799 |
| Nov 4, 2025 | 35.76 | 36.00 | 35.68 | 35.68 | 35.65 | -1.75% | 4,999 |
| Nov 3, 2025 | 36.50 | 36.50 | 36.00 | 36.32 | 36.28 | -0.15% | 8,223 |