Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
94.27
+0.32 (0.34%)
Nov 21, 2024, 1:43 PM EST - Market open
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 94.10 | 94.10 | 93.08 | 93.95 | 93.95 | -0.34% | 48,865 |
| Nov 19, 2024 | 93.23 | 94.54 | 92.98 | 94.27 | 94.27 | 0.13% | 84,686 |
| Nov 18, 2024 | 94.40 | 94.85 | 93.55 | 94.15 | 94.15 | 0.85% | 66,836 |
| Nov 15, 2024 | 93.68 | 94.06 | 92.91 | 93.36 | 93.36 | -0.94% | 72,118 |
| Nov 14, 2024 | 95.52 | 95.90 | 94.17 | 94.25 | 94.25 | -1.40% | 81,983 |
| Nov 13, 2024 | 95.51 | 96.25 | 95.23 | 95.59 | 95.59 | 0.64% | 93,240 |
| Nov 12, 2024 | 95.98 | 95.98 | 94.64 | 94.98 | 94.98 | -1.27% | 98,543 |
| Nov 11, 2024 | 95.81 | 96.53 | 95.51 | 96.20 | 96.20 | 1.86% | 84,857 |
| Nov 8, 2024 | 93.20 | 94.80 | 93.20 | 94.44 | 94.44 | 1.25% | 79,803 |
| Nov 7, 2024 | 92.30 | 93.65 | 92.30 | 93.27 | 93.27 | 1.16% | 301,048 |
| Nov 6, 2024 | 91.42 | 92.22 | 90.60 | 92.20 | 92.20 | 3.27% | 83,316 |
| Nov 5, 2024 | 87.93 | 89.28 | 87.93 | 89.28 | 89.28 | 1.77% | 42,110 |
| Nov 4, 2024 | 87.60 | 88.44 | 87.50 | 87.73 | 87.73 | -0.22% | 42,971 |
| Nov 1, 2024 | 88.12 | 88.70 | 87.81 | 87.92 | 87.92 | 1.50% | 145,908 |
| Oct 31, 2024 | 87.75 | 87.92 | 86.57 | 86.62 | 86.62 | -1.46% | 45,708 |
| Oct 30, 2024 | 88.07 | 88.59 | 87.84 | 87.90 | 87.90 | -0.15% | 29,934 |
| Oct 29, 2024 | 87.75 | 88.13 | 87.53 | 88.03 | 88.03 | -0.35% | 35,760 |
| Oct 28, 2024 | 88.62 | 89.10 | 88.34 | 88.34 | 88.34 | 0.34% | 38,129 |
| Oct 25, 2024 | 88.04 | 88.77 | 87.80 | 88.04 | 88.04 | 0.27% | 59,056 |
| Oct 24, 2024 | 86.93 | 87.85 | 86.93 | 87.80 | 87.80 | 2.89% | 58,613 |
| Oct 23, 2024 | 86.08 | 86.22 | 84.87 | 85.33 | 85.33 | -1.48% | 70,192 |
| Oct 22, 2024 | 86.53 | 86.89 | 86.17 | 86.61 | 86.61 | -0.63% | 117,055 |
| Oct 21, 2024 | 87.71 | 87.71 | 86.83 | 87.16 | 87.16 | -0.88% | 57,732 |
| Oct 18, 2024 | 87.76 | 88.18 | 87.57 | 87.93 | 87.93 | 0.41% | 49,055 |
| Oct 17, 2024 | 87.90 | 87.90 | 87.30 | 87.57 | 87.57 | -0.08% | 57,912 |
| Oct 16, 2024 | 87.28 | 87.75 | 87.22 | 87.64 | 87.64 | 0.49% | 49,205 |
| Oct 15, 2024 | 86.95 | 87.71 | 86.95 | 87.21 | 87.21 | 0.20% | 69,158 |
| Oct 14, 2024 | 86.79 | 87.07 | 86.50 | 87.03 | 87.03 | 0.44% | 84,688 |
| Oct 11, 2024 | 86.07 | 86.92 | 86.07 | 86.65 | 86.65 | -0.15% | 28,636 |
| Oct 10, 2024 | 86.93 | 87.15 | 86.44 | 86.78 | 86.78 | -0.42% | 36,932 |
| Oct 9, 2024 | 86.93 | 87.34 | 86.76 | 87.15 | 87.15 | 0.54% | 36,341 |
| Oct 8, 2024 | 86.22 | 86.84 | 86.22 | 86.68 | 86.68 | 0.88% | 103,600 |
| Oct 7, 2024 | 86.72 | 86.72 | 85.59 | 85.92 | 85.92 | -1.75% | 39,547 |
| Oct 4, 2024 | 87.09 | 87.60 | 86.57 | 87.45 | 87.45 | 1.50% | 48,577 |
| Oct 3, 2024 | 86.49 | 86.64 | 85.89 | 86.16 | 86.16 | -1.22% | 58,738 |
| Oct 2, 2024 | 86.98 | 87.45 | 86.61 | 87.22 | 87.22 | -0.77% | 62,094 |
| Oct 1, 2024 | 88.36 | 88.36 | 86.89 | 87.90 | 87.90 | -0.61% | 45,642 |
| Sep 30, 2024 | 88.42 | 88.62 | 87.65 | 88.44 | 88.44 | -0.33% | 107,466 |
| Sep 27, 2024 | 88.92 | 89.09 | 88.44 | 88.73 | 88.73 | 0.25% | 67,736 |
| Sep 26, 2024 | 89.05 | 89.05 | 88.07 | 88.51 | 88.51 | 0.35% | 122,512 |
| Sep 25, 2024 | 88.45 | 88.45 | 88.00 | 88.20 | 88.20 | -0.45% | 53,942 |
| Sep 24, 2024 | 88.31 | 88.62 | 87.90 | 88.60 | 88.60 | 0.69% | 63,229 |
| Sep 23, 2024 | 87.41 | 87.99 | 87.21 | 87.99 | 87.99 | 1.05% | 54,306 |
| Sep 20, 2024 | 87.02 | 87.10 | 86.50 | 87.08 | 87.08 | -0.45% | 47,538 |
| Sep 19, 2024 | 87.24 | 87.62 | 87.02 | 87.47 | 87.31 | 2.24% | 281,766 |
| Sep 18, 2024 | 85.85 | 87.10 | 85.42 | 85.55 | 85.39 | -0.23% | 44,299 |
| Sep 17, 2024 | 85.82 | 86.50 | 85.52 | 85.75 | 85.59 | 0.70% | 43,232 |
| Sep 16, 2024 | 85.24 | 85.42 | 84.83 | 85.15 | 84.99 | -0.13% | 30,966 |
| Sep 13, 2024 | 84.65 | 85.51 | 84.65 | 85.26 | 85.10 | 0.89% | 51,590 |
| Sep 12, 2024 | 83.42 | 84.51 | 83.42 | 84.51 | 84.35 | 1.25% | 38,892 |
| Sep 11, 2024 | 82.36 | 83.47 | 80.86 | 83.47 | 83.31 | 1.13% | 59,579 |
| Sep 10, 2024 | 82.16 | 82.54 | 81.52 | 82.54 | 82.38 | 0.87% | 40,585 |
| Sep 9, 2024 | 81.60 | 82.16 | 81.54 | 81.82 | 81.67 | 1.25% | 34,400 |
| Sep 6, 2024 | 82.82 | 82.86 | 80.75 | 80.81 | 80.66 | -2.31% | 46,750 |
| Sep 5, 2024 | 82.37 | 83.35 | 82.30 | 82.72 | 82.56 | 0.87% | 46,407 |
| Sep 4, 2024 | 81.61 | 82.43 | 81.61 | 82.01 | 81.86 | - | 39,497 |
| Sep 3, 2024 | 82.90 | 83.14 | 81.62 | 82.01 | 81.86 | -1.57% | 67,228 |
| Aug 30, 2024 | 82.52 | 83.32 | 82.11 | 83.32 | 83.16 | 1.54% | 44,212 |
| Aug 29, 2024 | 82.59 | 82.97 | 82.00 | 82.06 | 81.91 | 0.22% | 37,294 |
| Aug 28, 2024 | 82.64 | 82.64 | 81.37 | 81.88 | 81.73 | -1.21% | 54,756 |
| Aug 27, 2024 | 82.81 | 82.98 | 82.35 | 82.88 | 82.72 | -0.36% | 67,470 |
| Aug 26, 2024 | 83.70 | 83.79 | 82.92 | 83.18 | 83.02 | -0.65% | 66,496 |
| Aug 23, 2024 | 82.65 | 83.73 | 82.65 | 83.72 | 83.56 | 2.18% | 38,202 |
| Aug 22, 2024 | 83.37 | 83.37 | 81.82 | 81.93 | 81.78 | -1.63% | 49,430 |
| Aug 21, 2024 | 82.78 | 83.44 | 82.78 | 83.29 | 83.13 | 1.26% | 82,144 |
| Aug 20, 2024 | 82.40 | 82.61 | 82.00 | 82.25 | 82.09 | -0.19% | 92,339 |
| Aug 19, 2024 | 81.71 | 82.45 | 81.71 | 82.41 | 82.25 | 1.13% | 87,422 |
| Aug 16, 2024 | 80.96 | 81.83 | 80.96 | 81.49 | 81.34 | 0.15% | 60,714 |
| Aug 15, 2024 | 80.28 | 81.50 | 80.28 | 81.37 | 81.22 | 3.22% | 103,039 |
| Aug 14, 2024 | 79.46 | 79.46 | 78.59 | 78.83 | 78.68 | -0.58% | 51,048 |
| Aug 13, 2024 | 77.71 | 79.32 | 77.71 | 79.29 | 79.14 | 2.46% | 96,537 |
| Aug 12, 2024 | 77.92 | 77.92 | 77.22 | 77.39 | 77.24 | -0.57% | 94,818 |
| Aug 9, 2024 | 77.58 | 78.16 | 77.47 | 77.83 | 77.68 | 0.37% | 62,263 |
| Aug 8, 2024 | 76.58 | 77.71 | 76.28 | 77.54 | 77.39 | 2.28% | 55,933 |
| Aug 7, 2024 | 78.00 | 78.00 | 75.81 | 75.81 | 75.67 | -1.63% | 105,966 |
| Aug 6, 2024 | 76.67 | 78.17 | 76.08 | 77.07 | 76.92 | 1.10% | 102,739 |
| Aug 5, 2024 | 73.86 | 77.07 | 73.19 | 76.23 | 76.09 | -2.88% | 238,536 |
| Aug 2, 2024 | 78.73 | 78.73 | 77.46 | 78.49 | 78.34 | -3.66% | 187,245 |
| Aug 1, 2024 | 83.69 | 83.77 | 80.75 | 81.47 | 81.32 | -2.42% | 70,292 |
| Jul 31, 2024 | 83.33 | 84.44 | 83.08 | 83.49 | 83.33 | 1.41% | 92,733 |
| Jul 30, 2024 | 82.78 | 82.98 | 81.71 | 82.33 | 82.17 | -0.27% | 94,886 |
| Jul 29, 2024 | 81.99 | 82.81 | 81.99 | 82.55 | 82.39 | 1.13% | 230,867 |
| Jul 26, 2024 | 81.11 | 81.91 | 81.07 | 81.63 | 81.48 | 1.45% | 80,387 |
| Jul 25, 2024 | 80.51 | 81.83 | 79.95 | 80.46 | 80.31 | -0.05% | 2,497,454 |
| Jul 24, 2024 | 81.96 | 82.05 | 80.43 | 80.50 | 80.35 | -3.70% | 562,640 |
| Jul 23, 2024 | 83.81 | 84.19 | 83.55 | 83.59 | 83.43 | -0.11% | 26,362 |
| Jul 22, 2024 | 83.43 | 83.88 | 83.12 | 83.68 | 83.52 | 0.97% | 28,877 |
| Jul 19, 2024 | 83.18 | 83.39 | 82.64 | 82.88 | 82.72 | -0.69% | 42,689 |
| Jul 18, 2024 | 84.77 | 85.29 | 83.38 | 83.46 | 83.30 | -1.38% | 40,077 |
| Jul 17, 2024 | 85.41 | 85.66 | 84.49 | 84.63 | 84.47 | -1.72% | 52,160 |
| Jul 16, 2024 | 84.94 | 86.12 | 84.94 | 86.11 | 85.95 | 2.10% | 62,495 |
| Jul 15, 2024 | 84.86 | 85.37 | 84.16 | 84.34 | 84.18 | -0.12% | 64,067 |
| Jul 12, 2024 | 83.44 | 85.10 | 83.44 | 84.44 | 84.28 | 1.17% | 43,271 |
| Jul 11, 2024 | 84.17 | 84.92 | 83.16 | 83.46 | 83.30 | -0.36% | 124,889 |
| Jul 10, 2024 | 83.32 | 83.80 | 82.99 | 83.76 | 83.60 | 0.71% | 41,819 |
| Jul 9, 2024 | 83.07 | 83.67 | 83.07 | 83.17 | 83.01 | -0.05% | 41,716 |
| Jul 8, 2024 | 83.01 | 83.47 | 82.97 | 83.21 | 83.05 | 0.27% | 55,540 |
| Jul 5, 2024 | 82.76 | 83.06 | 82.54 | 82.99 | 82.83 | 0.47% | 43,101 |
| Jul 3, 2024 | 82.36 | 82.82 | 82.35 | 82.60 | 82.44 | 0.51% | 26,973 |
| Jul 2, 2024 | 81.14 | 82.18 | 81.14 | 82.18 | 82.03 | 1.49% | 47,997 |