Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
41.98
+0.27 (0.65%)
At close: Oct 2, 2026, 4:00 PM EDT
42.04
+0.06 (0.15%)
After-hours: Oct 2, 2026, 4:15 PM EDT
FDIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 42.10 | 42.15 | 41.90 | 42.04 | 42.04 | 0.81% | 3,903 |
| Oct 1, 2026 | 41.75 | 41.83 | 41.65 | 41.71 | 41.71 | -0.02% | 2,359 |
| Sep 30, 2026 | 41.90 | 41.90 | 41.71 | 41.71 | 41.71 | -0.04% | 914 |
| Sep 29, 2026 | 41.63 | 41.73 | 41.48 | 41.73 | 41.73 | 0.18% | 1,252 |
| Sep 28, 2026 | 41.59 | 41.76 | 41.56 | 41.66 | 41.66 | -0.66% | 2,778 |
| Sep 25, 2026 | 42.01 | 42.05 | 41.77 | 41.94 | 41.94 | -0.01% | 5,228 |
| Sep 24, 2026 | 41.85 | 41.99 | 41.85 | 41.94 | 41.94 | 0.58% | 2,593 |
| Sep 23, 2026 | 42.05 | 42.10 | 41.70 | 41.70 | 41.70 | -1.27% | 2,650 |
| Sep 22, 2026 | 42.18 | 42.27 | 42.10 | 42.24 | 42.24 | 0.65% | 1,591 |
| Sep 21, 2026 | 41.47 | 42.02 | 41.46 | 41.96 | 41.96 | 2.29% | 5,238 |
| Sep 18, 2026 | 41.13 | 41.13 | 40.77 | 41.02 | 41.02 | -0.19% | 6,656 |
| Sep 17, 2026 | 41.07 | 41.13 | 41.07 | 41.12 | 41.10 | 1.47% | 750 |
| Sep 16, 2026 | 40.80 | 40.86 | 40.22 | 40.53 | 40.51 | -0.11% | 2,545 |
| Sep 15, 2026 | 40.72 | 40.72 | 40.47 | 40.57 | 40.55 | -0.68% | 2,329 |
| Sep 14, 2026 | 40.59 | 40.99 | 40.53 | 40.85 | 40.83 | -0.19% | 6,054 |
| Sep 11, 2026 | 41.05 | 41.05 | 40.92 | 40.93 | 40.91 | 0.87% | 3,061 |
| Sep 10, 2026 | 40.73 | 40.76 | 40.57 | 40.57 | 40.55 | -1.13% | 1,763 |
| Sep 9, 2026 | 41.04 | 41.11 | 41.04 | 41.04 | 41.02 | -0.66% | 3,179 |
| Sep 8, 2026 | 41.57 | 41.57 | 41.31 | 41.31 | 41.29 | -0.73% | 7,805 |
| Sep 4, 2026 | 41.58 | 41.61 | 41.51 | 41.61 | 41.59 | 0.03% | 3,720 |
| Sep 3, 2026 | 41.41 | 41.62 | 41.41 | 41.60 | 41.58 | 1.42% | 5,468 |
| Sep 2, 2026 | 40.93 | 41.02 | 40.89 | 41.02 | 41.00 | 0.48% | 992 |
| Sep 1, 2026 | 41.08 | 41.08 | 40.69 | 40.82 | 40.80 | -1.75% | 5,133 |
| Aug 31, 2026 | 41.41 | 41.56 | 41.39 | 41.55 | 41.53 | -0.31% | 9,256 |
| Aug 28, 2026 | 42.06 | 42.06 | 41.66 | 41.68 | 41.66 | -1.16% | 2,164 |
| Aug 27, 2026 | 42.07 | 42.27 | 42.06 | 42.17 | 42.15 | 1.03% | 1,958 |
| Aug 26, 2026 | 41.69 | 41.80 | 41.69 | 41.74 | 41.72 | -0.12% | 1,966 |
| Aug 25, 2026 | 41.63 | 41.82 | 41.63 | 41.79 | 41.77 | 1.00% | 2,078 |
| Aug 24, 2026 | 41.36 | 41.44 | 41.19 | 41.37 | 41.35 | -0.92% | 8,129 |
| Aug 21, 2026 | 41.53 | 41.77 | 41.49 | 41.76 | 41.74 | 0.96% | 3,555 |
| Aug 20, 2026 | 41.50 | 41.50 | 41.33 | 41.36 | 41.34 | -0.78% | 3,772 |
| Aug 19, 2026 | 41.68 | 41.68 | 41.65 | 41.68 | 41.66 | 1.24% | 1,557 |
| Aug 18, 2026 | 41.43 | 41.43 | 41.17 | 41.17 | 41.15 | -1.64% | 3,387 |
| Aug 17, 2026 | 42.00 | 42.04 | 41.85 | 41.86 | 41.84 | 0.09% | 4,337 |
| Aug 14, 2026 | 42.00 | 42.00 | 41.75 | 41.82 | 41.80 | -0.14% | 9,735 |
| Aug 13, 2026 | 41.86 | 41.96 | 41.80 | 41.88 | 41.86 | 0.90% | 1,121 |
| Aug 12, 2026 | 41.60 | 41.60 | 41.48 | 41.51 | 41.49 | 0.53% | 7,580 |
| Aug 11, 2026 | 41.45 | 41.45 | 41.29 | 41.29 | 41.27 | 0.20% | 1,193 |
| Aug 10, 2026 | 41.11 | 41.30 | 41.11 | 41.21 | 41.19 | 0.39% | 8,147 |
| Aug 7, 2026 | 41.04 | 41.10 | 40.99 | 41.05 | 41.03 | 1.72% | 3,773 |
| Aug 6, 2026 | 40.64 | 40.64 | 40.34 | 40.36 | 40.34 | -0.43% | 2,398 |
| Aug 5, 2026 | 40.96 | 41.02 | 40.53 | 40.53 | 40.51 | -0.13% | 13,935 |
| Aug 4, 2026 | 40.10 | 40.59 | 40.10 | 40.59 | 40.56 | 2.85% | 2,340 |
| Aug 3, 2026 | 39.00 | 39.51 | 39.00 | 39.46 | 39.44 | 1.84% | 3,692 |
| Jul 31, 2026 | 38.79 | 38.82 | 38.65 | 38.75 | 38.73 | 0.14% | 6,955 |
| Jul 30, 2026 | 38.14 | 38.69 | 38.14 | 38.69 | 38.67 | 2.59% | 4,077 |
| Jul 29, 2026 | 38.28 | 38.28 | 37.72 | 37.72 | 37.70 | -1.48% | 4,620 |
| Jul 28, 2026 | 38.00 | 38.28 | 37.73 | 38.28 | 38.26 | -0.31% | 8,117 |
| Jul 27, 2026 | 38.69 | 38.69 | 38.12 | 38.40 | 38.38 | 0.53% | 2,443 |
| Jul 24, 2026 | 38.42 | 38.49 | 38.17 | 38.20 | 38.18 | -0.79% | 3,065 |