Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
94.56
+1.36 (1.46%)
Jun 27, 2025, 4:00 PM - Market closed
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 92.54 | 93.53 | 92.54 | 93.10 | 92.90 | 1.20% | 291,836 |
| May 12, 2025 | 92.13 | 92.13 | 91.13 | 92.00 | 91.80 | 5.30% | 161,626 |
| May 9, 2025 | 87.25 | 88.00 | 87.00 | 87.37 | 87.18 | 0.51% | 68,494 |
| May 8, 2025 | 86.64 | 87.80 | 86.18 | 86.93 | 86.74 | 1.48% | 331,475 |
| May 7, 2025 | 85.12 | 86.02 | 84.94 | 85.66 | 85.48 | 0.92% | 937,980 |
| May 6, 2025 | 84.49 | 85.53 | 84.49 | 84.88 | 84.70 | -0.79% | 98,128 |
| May 5, 2025 | 85.70 | 86.19 | 85.39 | 85.56 | 85.38 | -1.10% | 55,574 |
| May 2, 2025 | 86.08 | 87.00 | 85.54 | 86.51 | 86.33 | 1.66% | 114,034 |
| May 1, 2025 | 85.09 | 86.14 | 85.02 | 85.10 | 84.92 | 0.69% | 80,308 |
| Apr 30, 2025 | 83.27 | 84.65 | 82.21 | 84.52 | 84.34 | -0.90% | 71,964 |
| Apr 29, 2025 | 84.09 | 85.34 | 84.00 | 85.29 | 85.11 | 0.73% | 93,114 |
| Apr 28, 2025 | 84.91 | 85.54 | 83.57 | 84.67 | 84.49 | -0.01% | 50,502 |
| Apr 25, 2025 | 83.31 | 84.72 | 83.07 | 84.68 | 84.50 | 1.68% | 101,658 |
| Apr 24, 2025 | 81.73 | 83.30 | 81.54 | 83.28 | 83.10 | 1.88% | 73,722 |
| Apr 23, 2025 | 82.82 | 83.61 | 81.48 | 81.74 | 81.57 | 2.38% | 129,981 |
| Apr 22, 2025 | 78.21 | 80.59 | 78.21 | 79.84 | 79.67 | 3.27% | 141,332 |
| Apr 21, 2025 | 78.27 | 78.27 | 76.36 | 77.31 | 77.15 | -2.80% | 112,427 |
| Apr 17, 2025 | 79.33 | 79.95 | 78.80 | 79.54 | 79.37 | 0.73% | 149,282 |
| Apr 16, 2025 | 79.98 | 80.66 | 77.88 | 78.96 | 78.79 | -2.33% | 113,091 |