Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
102.22
-0.59 (-0.57%)
At close: Oct 3, 2025, 4:00 PM EDT
102.22
0.00 (0.00%)
After-hours: Oct 3, 2025, 8:00 PM EDT
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.38 | 103.38 | 101.88 | 102.22 | 102.22 | -0.57% | 65,996 |
| Oct 2, 2025 | 103.92 | 103.92 | 102.75 | 102.81 | 102.81 | -0.58% | 91,975 |
| Oct 1, 2025 | 102.38 | 103.75 | 102.38 | 103.41 | 103.41 | 0.52% | 134,958 |
| Sep 30, 2025 | 103.35 | 103.35 | 102.09 | 102.87 | 102.87 | -0.73% | 53,231 |
| Sep 29, 2025 | 103.59 | 103.66 | 102.94 | 103.63 | 103.63 | 0.48% | 68,858 |
| Sep 26, 2025 | 101.98 | 103.14 | 101.80 | 103.14 | 103.14 | 1.44% | 84,629 |
| Sep 25, 2025 | 102.42 | 102.42 | 101.19 | 101.68 | 101.68 | -1.42% | 76,771 |
| Sep 24, 2025 | 102.95 | 103.40 | 102.62 | 103.14 | 103.14 | 0.59% | 82,160 |
| Sep 23, 2025 | 103.75 | 103.79 | 102.41 | 102.54 | 102.54 | -0.91% | 79,758 |
| Sep 22, 2025 | 103.63 | 104.12 | 103.40 | 103.48 | 103.48 | -0.26% | 106,285 |
| Sep 19, 2025 | 104.07 | 104.34 | 103.57 | 103.75 | 103.75 | -0.04% | 75,385 |
| Sep 18, 2025 | 104.38 | 104.56 | 103.73 | 103.79 | 103.62 | -0.24% | 160,007 |
| Sep 17, 2025 | 103.95 | 104.75 | 102.85 | 104.04 | 103.87 | -0.07% | 147,717 |
| Sep 16, 2025 | 103.82 | 104.23 | 103.64 | 104.11 | 103.94 | 0.49% | 59,702 |
| Sep 15, 2025 | 104.16 | 104.27 | 103.18 | 103.60 | 103.43 | 0.92% | 78,488 |
| Sep 12, 2025 | 102.27 | 102.79 | 102.21 | 102.66 | 102.49 | 0.16% | 61,789 |
| Sep 11, 2025 | 100.87 | 102.51 | 100.87 | 102.50 | 102.33 | 1.95% | 73,408 |
| Sep 10, 2025 | 101.88 | 101.88 | 100.28 | 100.54 | 100.38 | -1.24% | 110,970 |
| Sep 9, 2025 | 102.04 | 102.04 | 101.10 | 101.80 | 101.63 | -0.16% | 55,039 |
| Sep 8, 2025 | 102.22 | 102.22 | 101.56 | 101.96 | 101.79 | 0.25% | 44,588 |
| Sep 5, 2025 | 102.10 | 102.83 | 101.23 | 101.71 | 101.54 | 0.13% | 73,779 |
| Sep 4, 2025 | 100.34 | 101.65 | 100.34 | 101.58 | 101.41 | 1.97% | 55,837 |
| Sep 3, 2025 | 99.45 | 100.13 | 99.40 | 99.62 | 99.46 | 0.31% | 76,333 |
| Sep 2, 2025 | 98.61 | 99.36 | 98.53 | 99.31 | 99.15 | -0.82% | 60,647 |
| Aug 29, 2025 | 101.14 | 101.37 | 99.89 | 100.13 | 99.97 | -1.08% | 50,140 |
| Aug 28, 2025 | 101.37 | 101.37 | 100.62 | 101.22 | 101.05 | 0.19% | 70,963 |
| Aug 27, 2025 | 100.89 | 101.31 | 100.84 | 101.03 | 100.86 | 0.17% | 62,911 |
| Aug 26, 2025 | 100.22 | 100.91 | 100.22 | 100.86 | 100.69 | 0.37% | 80,158 |
| Aug 25, 2025 | 100.25 | 100.81 | 100.11 | 100.49 | 100.33 | -0.24% | 116,394 |
| Aug 22, 2025 | 97.98 | 100.74 | 97.77 | 100.73 | 100.56 | 3.24% | 90,268 |
| Aug 21, 2025 | 97.69 | 97.75 | 97.01 | 97.57 | 97.41 | -0.55% | 65,888 |
| Aug 20, 2025 | 99.21 | 99.21 | 97.44 | 98.11 | 97.94 | -1.05% | 63,872 |
| Aug 19, 2025 | 99.45 | 100.10 | 98.92 | 99.15 | 98.99 | -0.17% | 83,375 |
| Aug 18, 2025 | 98.88 | 99.47 | 98.88 | 99.32 | 99.16 | 0.38% | 93,371 |
| Aug 15, 2025 | 99.59 | 99.60 | 98.71 | 98.94 | 98.78 | -0.21% | 88,650 |
| Aug 14, 2025 | 98.69 | 99.27 | 98.53 | 99.15 | 98.99 | -0.09% | 196,620 |
| Aug 13, 2025 | 97.82 | 99.43 | 97.82 | 99.24 | 99.08 | 1.41% | 205,792 |
| Aug 12, 2025 | 97.21 | 97.87 | 96.68 | 97.86 | 97.70 | 1.42% | 62,303 |
| Aug 11, 2025 | 96.50 | 97.01 | 96.35 | 96.49 | 96.33 | 0.19% | 78,636 |
| Aug 8, 2025 | 96.47 | 96.75 | 96.23 | 96.31 | 96.15 | -0.07% | 81,227 |
| Aug 7, 2025 | 96.66 | 97.11 | 95.64 | 96.38 | 96.22 | 0.07% | 194,719 |
| Aug 6, 2025 | 94.86 | 96.35 | 94.73 | 96.31 | 96.15 | 1.90% | 70,774 |
| Aug 5, 2025 | 94.57 | 95.00 | 94.20 | 94.51 | 94.35 | 0.16% | 84,133 |
| Aug 4, 2025 | 94.17 | 94.50 | 93.76 | 94.36 | 94.21 | 1.02% | 108,465 |
| Aug 1, 2025 | 93.69 | 93.86 | 92.84 | 93.41 | 93.26 | -2.64% | 95,199 |
| Jul 31, 2025 | 97.01 | 97.08 | 95.75 | 95.94 | 95.78 | -0.53% | 90,549 |
| Jul 30, 2025 | 97.32 | 97.32 | 95.96 | 96.45 | 96.29 | -0.65% | 68,656 |
| Jul 29, 2025 | 97.93 | 97.93 | 96.80 | 97.08 | 96.92 | -0.82% | 92,832 |
| Jul 28, 2025 | 97.73 | 98.33 | 97.35 | 97.88 | 97.72 | 0.58% | 44,464 |
| Jul 25, 2025 | 96.91 | 97.39 | 96.67 | 97.32 | 97.16 | 0.83% | 67,719 |