Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
84.60
-2.69 (-3.08%)
At close: Mar 28, 2025, 4:00 PM
84.17
-0.43 (-0.51%)
After-hours: Mar 28, 2025, 7:35 PM EDT

FDIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202586.9187.1784.3384.6084.60-3.08%131,414
Mar 27, 202587.0988.6386.8887.2987.29-0.01%90,830
Mar 26, 202588.5388.6886.9287.3087.30-1.50%87,081
Mar 25, 202588.3888.6987.8688.6388.630.68%119,673
Mar 24, 202586.1188.1386.1188.0388.033.86%118,877
Mar 21, 202583.3284.8382.9084.7684.760.17%79,497
Mar 20, 202584.0785.6684.0784.6284.41-0.15%103,584
Mar 19, 202583.5185.2483.5184.7584.542.10%103,386
Mar 18, 202583.7283.7582.6583.0182.81-2.02%132,547
Mar 17, 202584.3785.1583.9384.7284.510.15%92,487
Mar 14, 202583.9284.6183.3684.5984.382.20%80,654
Mar 13, 202584.8084.8082.2682.7782.57-2.54%293,566
Mar 12, 202585.8585.8683.9384.9384.720.68%103,776
Mar 11, 202584.7685.5283.3684.3684.15-0.46%434,017
Mar 10, 202586.6986.8483.9684.7584.54-3.77%156,963
Mar 7, 202587.8588.3185.5288.0787.85-0.23%102,008
Mar 6, 202589.4290.0687.9988.2788.05-2.71%111,833
Mar 5, 202589.3990.9089.0890.7390.511.62%140,220
Mar 4, 202589.2590.8787.8389.2889.06-1.87%183,688
Mar 3, 202593.6093.9889.9790.9890.76-2.13%173,022
Feb 28, 202591.4793.0691.1592.9692.731.56%108,076
Feb 27, 202593.6793.8891.5191.5391.30-1.87%63,314
Feb 26, 202594.1694.7893.0093.2793.04-0.27%121,836
Feb 25, 202594.1494.3792.1793.5293.29-0.75%116,124
Feb 24, 202595.2395.2393.8994.2394.00-0.74%107,063
Feb 21, 202598.0298.0294.5694.9394.70-2.71%132,703
Feb 20, 202598.2998.2996.9497.5797.33-1.12%68,940
Feb 19, 202598.4698.7498.1398.6898.44-0.24%87,610
Feb 18, 202599.1899.1998.1898.9298.68-0.18%119,291
Feb 14, 202599.5299.5298.7499.1098.860.12%59,116
Feb 13, 202598.0199.0897.9198.9898.741.79%98,195
Feb 12, 202596.6097.8896.5097.2497.00-0.26%252,079
Feb 11, 202597.9698.2497.2297.4997.25-1.07%115,700
Feb 10, 202598.6199.0498.2098.5498.300.31%80,870
Feb 7, 202599.74100.3198.1698.2498.00-2.20%92,671
Feb 6, 2025100.40100.5399.85100.45100.200.38%71,623
Feb 5, 2025100.53100.5399.90100.0799.82-1.17%69,091
Feb 4, 202599.97101.2899.97101.25101.001.46%78,034
Feb 3, 202599.06100.3598.2599.7999.54-1.47%140,755
Jan 31, 2025102.06103.03101.14101.28101.03-0.55%133,128
Jan 30, 2025102.07102.43101.08101.84101.591.02%67,437
Jan 29, 2025101.26101.51100.55100.81100.56-0.49%76,609
Jan 28, 2025100.70101.50100.20101.31101.060.31%50,801
Jan 27, 202599.00101.0098.79101.00100.750.35%71,019
Jan 24, 2025101.17101.18100.36100.65100.40-0.42%55,638
Jan 23, 2025100.33101.08100.08101.07100.820.45%91,987
Jan 22, 2025100.85101.19100.47100.62100.37-0.38%57,369
Jan 21, 2025101.10101.1099.63101.00100.751.00%76,677
Jan 17, 202599.98100.6099.92100.0099.751.42%85,210
Jan 16, 202599.2099.2098.3298.6098.36-0.58%59,399