Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
97.32
+0.80 (0.83%)
Jul 25, 2025, 4:00 PM - Market closed
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 96.91 | 97.39 | 96.67 | 97.32 | 97.32 | 0.83% | 67,719 |
| Jul 24, 2025 | 96.97 | 97.39 | 96.36 | 96.52 | 96.52 | -1.79% | 83,573 |
| Jul 23, 2025 | 97.94 | 98.29 | 97.85 | 98.28 | 98.28 | 0.65% | 57,673 |
| Jul 22, 2025 | 96.96 | 97.80 | 96.69 | 97.65 | 97.65 | 1.15% | 79,532 |
| Jul 21, 2025 | 96.48 | 96.89 | 96.37 | 96.54 | 96.54 | 0.47% | 84,516 |
| Jul 18, 2025 | 95.92 | 96.20 | 95.56 | 96.09 | 96.09 | 0.77% | 76,338 |
| Jul 17, 2025 | 95.01 | 95.52 | 94.95 | 95.36 | 95.36 | 0.41% | 88,589 |
| Jul 16, 2025 | 95.05 | 95.22 | 94.03 | 94.97 | 94.97 | 0.24% | 106,719 |
| Jul 15, 2025 | 96.28 | 96.32 | 94.74 | 94.74 | 94.74 | -1.50% | 88,837 |
| Jul 14, 2025 | 95.88 | 96.19 | 95.61 | 96.18 | 96.18 | 0.35% | 49,074 |
| Jul 11, 2025 | 95.66 | 96.08 | 95.27 | 95.84 | 95.84 | -0.13% | 61,760 |
| Jul 10, 2025 | 95.20 | 96.18 | 95.19 | 95.97 | 95.97 | 1.05% | 66,330 |
| Jul 9, 2025 | 94.85 | 95.09 | 94.48 | 94.97 | 94.97 | 0.65% | 74,323 |
| Jul 8, 2025 | 94.84 | 94.94 | 94.23 | 94.36 | 94.36 | -0.26% | 66,080 |
| Jul 7, 2025 | 94.54 | 95.01 | 93.94 | 94.61 | 94.61 | -1.38% | 144,241 |
| Jul 3, 2025 | 95.94 | 96.06 | 95.52 | 95.93 | 95.93 | 0.67% | 52,372 |
| Jul 2, 2025 | 94.99 | 95.42 | 94.49 | 95.29 | 95.29 | 0.84% | 221,906 |
| Jul 1, 2025 | 93.20 | 94.96 | 93.20 | 94.50 | 94.50 | 0.46% | 118,824 |
| Jun 30, 2025 | 94.46 | 94.70 | 93.84 | 94.07 | 94.07 | -0.52% | 99,587 |
| Jun 27, 2025 | 93.73 | 94.57 | 93.24 | 94.56 | 94.56 | 1.46% | 73,145 |
| Jun 26, 2025 | 92.29 | 93.31 | 92.18 | 93.20 | 93.20 | 1.12% | 130,743 |
| Jun 25, 2025 | 93.49 | 93.60 | 91.90 | 92.17 | 92.17 | -1.15% | 87,337 |
| Jun 24, 2025 | 93.72 | 93.72 | 93.03 | 93.24 | 93.24 | 0.68% | 82,101 |
| Jun 23, 2025 | 91.05 | 92.79 | 90.75 | 92.61 | 92.61 | 1.85% | 160,564 |
| Jun 20, 2025 | 91.77 | 91.93 | 90.67 | 90.93 | 90.93 | -0.27% | 128,347 |
| Jun 18, 2025 | 91.22 | 92.09 | 91.14 | 91.18 | 90.99 | 0.07% | 98,713 |
| Jun 17, 2025 | 92.01 | 92.29 | 90.93 | 91.12 | 90.93 | -1.59% | 119,818 |
| Jun 16, 2025 | 92.05 | 92.66 | 92.00 | 92.59 | 92.39 | 1.28% | 72,090 |
| Jun 13, 2025 | 91.23 | 92.42 | 91.02 | 91.42 | 91.22 | -1.07% | 127,012 |
| Jun 12, 2025 | 92.24 | 92.80 | 92.24 | 92.41 | 92.21 | -0.53% | 114,644 |
| Jun 11, 2025 | 94.13 | 94.19 | 92.58 | 92.90 | 92.70 | -0.85% | 270,251 |
| Jun 10, 2025 | 92.95 | 93.70 | 92.72 | 93.70 | 93.50 | 1.10% | 70,124 |
| Jun 9, 2025 | 91.69 | 92.81 | 91.36 | 92.68 | 92.48 | 0.97% | 93,717 |
| Jun 6, 2025 | 91.96 | 92.15 | 91.53 | 91.79 | 91.59 | 1.35% | 112,084 |
| Jun 5, 2025 | 92.54 | 93.00 | 89.96 | 90.57 | 90.38 | -2.27% | 163,742 |
| Jun 4, 2025 | 92.97 | 93.15 | 92.18 | 92.67 | 92.47 | -0.28% | 53,811 |
| Jun 3, 2025 | 92.55 | 93.72 | 92.52 | 92.93 | 92.73 | 0.56% | 131,919 |
| Jun 2, 2025 | 92.11 | 92.44 | 90.84 | 92.41 | 92.21 | 0.03% | 141,232 |
| May 30, 2025 | 92.39 | 93.07 | 91.75 | 92.38 | 92.18 | -0.51% | 84,657 |
| May 29, 2025 | 93.88 | 93.88 | 92.49 | 92.85 | 92.65 | -0.03% | 112,341 |
| May 28, 2025 | 93.76 | 94.00 | 92.73 | 92.88 | 92.68 | -0.84% | 146,363 |
| May 27, 2025 | 92.13 | 93.70 | 92.11 | 93.67 | 93.47 | 2.96% | 79,198 |
| May 23, 2025 | 90.21 | 91.36 | 90.10 | 90.98 | 90.79 | -0.77% | 65,378 |
| May 22, 2025 | 90.99 | 92.42 | 90.99 | 91.69 | 91.49 | 0.52% | 113,324 |
| May 21, 2025 | 92.54 | 92.69 | 90.95 | 91.22 | 91.03 | -2.15% | 54,092 |
| May 20, 2025 | 93.55 | 94.00 | 92.82 | 93.22 | 93.02 | -0.42% | 158,720 |
| May 19, 2025 | 92.27 | 93.80 | 92.27 | 93.61 | 93.41 | -0.39% | 104,991 |
| May 16, 2025 | 93.54 | 94.03 | 93.20 | 93.98 | 93.78 | 0.86% | 89,054 |
| May 15, 2025 | 92.53 | 93.33 | 92.26 | 93.18 | 92.98 | -0.25% | 351,806 |
| May 14, 2025 | 93.43 | 93.89 | 93.10 | 93.41 | 93.21 | 0.33% | 122,262 |