Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
82.90
+1.16 (1.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 81.73 | 83.30 | 81.54 | 83.28 | 83.28 | 1.88% | 73,722 |
| Apr 23, 2025 | 82.82 | 83.61 | 81.48 | 81.74 | 81.74 | 2.38% | 129,981 |
| Apr 22, 2025 | 78.21 | 80.59 | 78.21 | 79.84 | 79.84 | 3.27% | 141,332 |
| Apr 21, 2025 | 78.27 | 78.27 | 76.36 | 77.31 | 77.31 | -2.80% | 112,427 |
| Apr 17, 2025 | 79.33 | 79.95 | 78.80 | 79.54 | 79.54 | 0.73% | 149,282 |
| Apr 16, 2025 | 79.98 | 80.66 | 77.88 | 78.96 | 78.96 | -2.33% | 113,091 |
| Apr 15, 2025 | 81.27 | 81.90 | 80.41 | 80.84 | 80.84 | -0.61% | 107,857 |
| Apr 14, 2025 | 82.36 | 82.43 | 80.25 | 81.34 | 81.34 | 0.32% | 155,305 |
| Apr 11, 2025 | 80.18 | 81.24 | 78.93 | 81.08 | 81.08 | 0.92% | 109,020 |
| Apr 10, 2025 | 81.53 | 81.60 | 78.01 | 80.34 | 80.34 | -4.11% | 129,342 |
| Apr 9, 2025 | 75.09 | 84.04 | 75.09 | 83.78 | 83.78 | 11.22% | 180,064 |
| Apr 8, 2025 | 80.40 | 80.67 | 74.41 | 75.33 | 75.33 | -2.62% | 190,471 |
| Apr 7, 2025 | 74.75 | 81.00 | 74.00 | 77.36 | 77.36 | -1.15% | 330,182 |
| Apr 4, 2025 | 78.63 | 80.63 | 77.16 | 78.26 | 78.26 | -3.92% | 331,630 |
| Apr 3, 2025 | 82.49 | 83.31 | 81.07 | 81.45 | 81.45 | -6.55% | 90,666 |
| Apr 2, 2025 | 83.84 | 87.65 | 83.80 | 87.16 | 87.16 | 2.03% | 62,952 |
| Apr 1, 2025 | 84.33 | 86.14 | 84.02 | 85.43 | 85.43 | 1.09% | 624,195 |
| Mar 31, 2025 | 82.85 | 84.82 | 82.17 | 84.51 | 84.51 | -0.11% | 133,135 |
| Mar 28, 2025 | 86.91 | 87.17 | 84.33 | 84.60 | 84.60 | -3.08% | 131,414 |
| Mar 27, 2025 | 87.09 | 88.63 | 86.88 | 87.29 | 87.29 | -0.01% | 90,830 |
| Mar 26, 2025 | 88.53 | 88.68 | 86.92 | 87.30 | 87.30 | -1.50% | 87,081 |
| Mar 25, 2025 | 88.38 | 88.69 | 87.86 | 88.63 | 88.63 | 0.68% | 119,673 |
| Mar 24, 2025 | 86.11 | 88.13 | 86.11 | 88.03 | 88.03 | 3.86% | 118,877 |
| Mar 21, 2025 | 83.32 | 84.83 | 82.90 | 84.76 | 84.76 | 0.17% | 79,497 |
| Mar 20, 2025 | 84.07 | 85.66 | 84.07 | 84.62 | 84.41 | -0.15% | 103,584 |
| Mar 19, 2025 | 83.51 | 85.24 | 83.51 | 84.75 | 84.54 | 2.10% | 103,386 |
| Mar 18, 2025 | 83.72 | 83.75 | 82.65 | 83.01 | 82.81 | -2.02% | 132,547 |
| Mar 17, 2025 | 84.37 | 85.15 | 83.93 | 84.72 | 84.51 | 0.15% | 92,487 |
| Mar 14, 2025 | 83.92 | 84.61 | 83.36 | 84.59 | 84.38 | 2.20% | 80,654 |
| Mar 13, 2025 | 84.80 | 84.80 | 82.26 | 82.77 | 82.57 | -2.54% | 293,566 |
| Mar 12, 2025 | 85.85 | 85.86 | 83.93 | 84.93 | 84.72 | 0.68% | 103,776 |
| Mar 11, 2025 | 84.76 | 85.52 | 83.36 | 84.36 | 84.15 | -0.46% | 434,017 |
| Mar 10, 2025 | 86.69 | 86.84 | 83.96 | 84.75 | 84.54 | -3.77% | 156,963 |
| Mar 7, 2025 | 87.85 | 88.31 | 85.52 | 88.07 | 87.85 | -0.23% | 102,008 |
| Mar 6, 2025 | 89.42 | 90.06 | 87.99 | 88.27 | 88.05 | -2.71% | 111,833 |
| Mar 5, 2025 | 89.39 | 90.90 | 89.08 | 90.73 | 90.51 | 1.62% | 140,220 |
| Mar 4, 2025 | 89.25 | 90.87 | 87.83 | 89.28 | 89.06 | -1.87% | 183,688 |
| Mar 3, 2025 | 93.60 | 93.98 | 89.97 | 90.98 | 90.76 | -2.13% | 173,022 |
| Feb 28, 2025 | 91.47 | 93.06 | 91.15 | 92.96 | 92.73 | 1.56% | 108,076 |
| Feb 27, 2025 | 93.67 | 93.88 | 91.51 | 91.53 | 91.30 | -1.87% | 63,314 |
| Feb 26, 2025 | 94.16 | 94.78 | 93.00 | 93.27 | 93.04 | -0.27% | 121,836 |
| Feb 25, 2025 | 94.14 | 94.37 | 92.17 | 93.52 | 93.29 | -0.75% | 116,124 |
| Feb 24, 2025 | 95.23 | 95.23 | 93.89 | 94.23 | 94.00 | -0.74% | 107,063 |
| Feb 21, 2025 | 98.02 | 98.02 | 94.56 | 94.93 | 94.70 | -2.71% | 132,703 |
| Feb 20, 2025 | 98.29 | 98.29 | 96.94 | 97.57 | 97.33 | -1.12% | 68,940 |
| Feb 19, 2025 | 98.46 | 98.74 | 98.13 | 98.68 | 98.44 | -0.24% | 87,610 |
| Feb 18, 2025 | 99.18 | 99.19 | 98.18 | 98.92 | 98.68 | -0.18% | 119,291 |
| Feb 14, 2025 | 99.52 | 99.52 | 98.74 | 99.10 | 98.86 | 0.12% | 59,116 |
| Feb 13, 2025 | 98.01 | 99.08 | 97.91 | 98.98 | 98.74 | 1.79% | 98,195 |
| Feb 12, 2025 | 96.60 | 97.88 | 96.50 | 97.24 | 97.00 | -0.26% | 252,079 |