Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

FDIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	92.61	92.61	90.24	90.35	90.35	-2.87%	69,738
Mar 26, 2026	93.98	94.78	92.99	93.02	93.02	-1.76%	70,760
Mar 25, 2026	95.01	95.52	94.36	94.69	94.69	1.03%	57,612
Mar 24, 2026	93.29	94.27	93.20	93.72	93.72	-0.48%	69,077
Mar 23, 2026	93.75	95.22	93.75	94.17	94.17	2.47%	82,361
Mar 20, 2026	93.36	93.36	91.36	91.90	91.90	-2.08%	62,675
Mar 19, 2026	93.62	94.33	93.06	93.85	93.66	-0.67%	117,662
Mar 18, 2026	96.07	96.34	94.34	94.48	94.29	-2.20%	82,466
Mar 17, 2026	96.23	96.94	96.23	96.61	96.42	0.90%	86,834
Mar 16, 2026	95.29	96.14	95.29	95.75	95.56	1.24%	84,074
Mar 13, 2026	95.62	95.90	94.41	94.58	94.39	-0.54%	82,430
Mar 12, 2026	96.34	96.61	95.04	95.09	94.90	-2.26%	68,954
Mar 11, 2026	97.76	98.40	96.83	97.29	97.10	-0.15%	68,458
Mar 10, 2026	97.70	98.59	97.20	97.44	97.25	-0.24%	73,236
Mar 9, 2026	96.24	97.90	94.47	97.67	97.48	0.09%	114,245
Mar 6, 2026	97.97	98.00	97.02	97.58	97.39	-1.96%	90,613
Mar 5, 2026	99.05	100.11	98.69	99.53	99.33	0.05%	106,551
Mar 4, 2026	98.37	99.71	98.31	99.48	99.28	1.63%	79,560
Mar 3, 2026	96.56	98.18	95.56	97.88	97.68	-0.80%	185,152
Mar 2, 2026	97.70	98.89	97.36	98.67	98.47	-1.08%	113,176
Feb 27, 2026	99.21	99.79	98.80	99.75	99.55	-0.42%	75,538
Feb 26, 2026	100.31	100.57	99.37	100.17	99.97	0.12%	61,795
Feb 25, 2026	100.04	100.30	99.45	100.05	99.85	0.11%	157,745
Feb 24, 2026	98.85	100.21	98.85	99.94	99.74	1.43%	68,015
Feb 23, 2026	100.19	100.19	97.64	98.53	98.33	-2.33%	420,002
Feb 20, 2026	99.58	101.09	99.58	100.88	100.68	0.94%	79,548
Feb 19, 2026	100.02	100.11	99.40	99.94	99.74	-0.64%	50,566
Feb 18, 2026	99.74	101.25	99.74	100.58	100.38	0.93%	41,717
Feb 17, 2026	99.52	100.00	98.30	99.65	99.45	-0.05%	77,669
Feb 13, 2026	99.58	100.53	99.28	99.70	99.50	0.18%	53,616
Feb 12, 2026	101.62	102.14	99.32	99.52	99.32	-1.68%	142,973
Feb 11, 2026	101.89	102.07	100.82	101.22	101.02	-0.50%	64,213
Feb 10, 2026	101.30	102.53	101.30	101.73	101.53	0.51%	92,493
Feb 9, 2026	100.97	101.60	100.23	101.21	101.01	-0.22%	92,701
Feb 6, 2026	99.43	101.55	99.15	101.43	101.23	0.57%	93,546
Feb 5, 2026	101.80	101.88	100.50	100.86	100.66	-2.14%	72,197
Feb 4, 2026	103.80	104.25	102.47	103.07	102.86	-0.42%	122,166
Feb 3, 2026	104.42	104.87	102.46	103.50	103.29	-0.68%	86,282
Feb 2, 2026	103.04	104.62	103.04	104.21	104.00	0.63%	95,052
Jan 30, 2026	103.63	104.06	102.97	103.56	103.35	-0.20%	101,130
Jan 29, 2026	104.67	104.67	102.94	103.77	103.56	-0.47%	388,223
Jan 28, 2026	105.42	105.89	104.20	104.26	104.05	-0.71%	999,181
Jan 27, 2026	105.17	105.25	104.59	105.01	104.80	0.18%	51,257
Jan 26, 2026	105.50	105.50	104.82	104.82	104.61	-0.68%	57,676
Jan 23, 2026	105.21	105.75	105.08	105.54	105.33	0.06%	68,224
Jan 22, 2026	105.33	105.85	105.00	105.48	105.27	0.89%	72,782
Jan 21, 2026	103.00	104.95	102.89	104.55	104.34	1.89%	103,821
Jan 20, 2026	103.52	103.84	102.38	102.61	102.41	-2.59%	125,845
Jan 16, 2026	105.92	106.08	105.12	105.34	105.13	-0.46%	113,100
Jan 15, 2026	105.78	106.26	105.42	105.83	105.62	0.54%	77,851

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.