Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
103.41
+0.05 (0.05%)
Oct 28, 2025, 4:00 PM EDT - Market closed

FDIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025103.36104.13102.92103.41103.410.05%56,814
Oct 27, 2025103.08103.78102.93103.36103.361.38%66,970
Oct 24, 2025102.70102.77101.95101.95101.95-0.36%47,983
Oct 23, 2025100.77102.32100.73102.32102.320.78%61,008
Oct 22, 2025102.11102.11101.01101.53101.53-0.90%66,297
Oct 21, 2025101.24102.78101.24102.45102.451.26%75,082
Oct 20, 2025100.82101.23100.69101.18101.180.90%61,186
Oct 17, 202599.54100.4399.39100.28100.280.72%64,950
Oct 16, 2025100.62100.8798.9299.5699.56-1.06%49,641
Oct 15, 2025100.98101.64100.15100.63100.630.20%48,077
Oct 14, 202598.80100.9098.71100.43100.430.31%56,531
Oct 13, 202598.90100.2798.90100.12100.122.31%48,233
Oct 10, 2025100.99101.2197.8397.8697.86-3.03%115,066
Oct 9, 2025101.12101.12100.16100.92100.92-0.49%53,815
Oct 8, 2025101.40101.65100.70101.42101.420.48%60,414
Oct 7, 2025102.45102.45100.93100.94100.94-1.73%54,518
Oct 6, 2025103.00103.00101.84102.72102.720.49%62,089
Oct 3, 2025103.38103.38101.88102.22102.22-0.57%65,996
Oct 2, 2025103.92103.92102.75102.81102.81-0.58%91,975
Oct 1, 2025102.38103.75102.38103.41103.410.52%134,958
Sep 30, 2025103.35103.35102.09102.87102.87-0.73%53,231
Sep 29, 2025103.59103.66102.94103.63103.630.48%68,858
Sep 26, 2025101.98103.14101.80103.14103.141.44%84,629
Sep 25, 2025102.42102.42101.19101.68101.68-1.42%76,771
Sep 24, 2025102.95103.40102.62103.14103.140.59%82,160
Sep 23, 2025103.75103.79102.41102.54102.54-0.91%79,758
Sep 22, 2025103.63104.12103.40103.48103.48-0.26%106,285
Sep 19, 2025104.07104.34103.57103.75103.75-0.04%75,385
Sep 18, 2025104.38104.56103.73103.79103.62-0.24%160,007
Sep 17, 2025103.95104.75102.85104.04103.87-0.07%147,717
Sep 16, 2025103.82104.23103.64104.11103.940.49%59,702
Sep 15, 2025104.16104.27103.18103.60103.430.92%78,488
Sep 12, 2025102.27102.79102.21102.66102.490.16%61,789
Sep 11, 2025100.87102.51100.87102.50102.331.95%73,408
Sep 10, 2025101.88101.88100.28100.54100.38-1.24%110,970
Sep 9, 2025102.04102.04101.10101.80101.63-0.16%55,039
Sep 8, 2025102.22102.22101.56101.96101.790.25%44,588
Sep 5, 2025102.10102.83101.23101.71101.540.13%73,779
Sep 4, 2025100.34101.65100.34101.58101.411.97%55,837
Sep 3, 202599.45100.1399.4099.6299.460.31%76,333
Sep 2, 202598.6199.3698.5399.3199.15-0.82%60,647
Aug 29, 2025101.14101.3799.89100.1399.97-1.08%50,140
Aug 28, 2025101.37101.37100.62101.22101.050.19%70,963
Aug 27, 2025100.89101.31100.84101.03100.860.17%62,911
Aug 26, 2025100.22100.91100.22100.86100.690.37%80,158
Aug 25, 2025100.25100.81100.11100.49100.33-0.24%116,394
Aug 22, 202597.98100.7497.77100.73100.563.24%90,268
Aug 21, 202597.6997.7597.0197.5797.41-0.55%65,888
Aug 20, 202599.2199.2197.4498.1197.94-1.05%63,872
Aug 19, 202599.45100.1098.9299.1598.99-0.17%83,375