Fidelity Disruptive Technology ETF (FDTX)

FDTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.18	38.76	38.14	38.18	38.18	-1.91%	13,704
Mar 5, 2026	38.55	39.32	38.31	38.92	38.92	-0.05%	11,253
Mar 4, 2026	38.45	39.06	38.39	38.94	38.94	2.20%	17,449
Mar 3, 2026	37.44	38.25	37.17	38.10	38.10	-2.14%	10,217
Mar 2, 2026	38.07	39.03	38.07	38.93	38.93	0.56%	14,403
Feb 27, 2026	38.26	38.75	38.18	38.72	38.72	-0.96%	18,399
Feb 26, 2026	39.42	39.44	38.69	39.09	39.09	-0.98%	21,039
Feb 25, 2026	38.88	39.52	38.88	39.48	39.48	2.69%	14,090
Feb 24, 2026	38.23	38.73	37.89	38.44	38.44	1.29%	24,935
Feb 23, 2026	38.67	38.67	37.79	37.95	37.95	-2.62%	18,289
Feb 20, 2026	38.25	39.46	38.25	38.98	38.98	1.13%	16,016
Feb 19, 2026	38.38	38.57	38.23	38.54	38.54	-0.74%	20,429
Feb 18, 2026	38.29	39.17	38.25	38.83	38.83	1.50%	19,390
Feb 17, 2026	38.06	38.45	37.68	38.26	38.26	-0.60%	19,228
Feb 13, 2026	38.24	38.82	38.11	38.49	38.49	0.80%	20,629
Feb 12, 2026	39.34	39.37	38.02	38.18	38.18	-2.60%	21,360
Feb 11, 2026	39.94	39.94	38.81	39.20	39.20	-0.15%	13,287
Feb 10, 2026	39.40	39.69	39.22	39.26	39.26	0.39%	30,920
Feb 9, 2026	38.30	39.25	38.17	39.11	39.11	1.87%	15,216
Feb 6, 2026	37.59	38.42	37.50	38.39	38.39	3.00%	19,607
Feb 5, 2026	37.50	37.88	37.08	37.27	37.27	-2.14%	18,977
Feb 4, 2026	39.03	39.03	37.61	38.09	38.08	-2.67%	17,330
Feb 3, 2026	40.74	40.74	38.60	39.13	39.13	-3.56%	26,877
Feb 2, 2026	40.06	40.94	40.06	40.57	40.57	0.66%	14,131
Jan 30, 2026	40.93	41.12	40.15	40.31	40.31	-2.14%	8,809
Jan 29, 2026	41.72	41.72	40.31	41.19	41.18	-2.42%	36,161
Jan 28, 2026	42.34	42.47	42.11	42.21	42.20	0.46%	15,940
Jan 27, 2026	41.96	42.15	41.76	42.01	42.01	1.31%	18,989
Jan 26, 2026	41.21	41.64	41.21	41.47	41.47	0.85%	10,495
Jan 23, 2026	40.87	41.35	40.87	41.12	41.12	0.88%	15,264
Jan 22, 2026	40.89	40.89	40.54	40.76	40.76	1.27%	25,322
Jan 21, 2026	40.11	40.60	39.82	40.25	40.25	0.97%	33,652
Jan 20, 2026	39.71	40.41	39.71	39.86	39.86	-2.39%	45,351
Jan 16, 2026	41.19	41.20	40.82	40.84	40.84	-0.22%	17,909
Jan 15, 2026	41.47	41.55	40.90	40.93	40.93	0.24%	21,338
Jan 14, 2026	41.26	41.34	40.56	40.84	40.84	-1.90%	19,235
Jan 13, 2026	42.00	42.15	41.51	41.63	41.63	-0.72%	22,485
Jan 12, 2026	41.27	42.00	41.27	41.93	41.93	0.70%	17,410
Jan 9, 2026	41.53	41.70	41.24	41.64	41.64	0.29%	8,710
Jan 8, 2026	42.12	42.12	41.34	41.52	41.52	-1.62%	13,203
Jan 7, 2026	41.95	42.47	41.92	42.20	42.20	0.07%	21,308
Jan 6, 2026	41.63	42.17	41.57	42.17	42.17	1.78%	13,382
Jan 5, 2026	41.51	41.76	41.38	41.43	41.43	1.38%	22,037
Jan 2, 2026	41.28	41.96	40.70	40.87	40.87	0.31%	13,376
Dec 31, 2025	41.05	41.05	40.66	40.74	40.74	-0.75%	9,513
Dec 30, 2025	41.11	41.30	41.05	41.05	41.05	-0.21%	10,661
Dec 29, 2025	40.96	41.21	40.91	41.13	41.13	-0.35%	9,231
Dec 26, 2025	41.29	41.34	41.24	41.28	41.28	0.09%	13,610
Dec 24, 2025	41.14	41.25	41.12	41.24	41.24	0.19%	4,315
Dec 23, 2025	40.83	41.18	40.75	41.16	41.16	0.48%	12,238

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.