Fidelity Disruptive Technology ETF (FDTX)

FDTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	42.55	42.84	42.45	42.64	-	0.57%	13,447
Apr 15, 2026	41.80	42.40	41.80	42.40	42.40	1.77%	11,298
Apr 14, 2026	41.20	41.71	41.09	41.67	41.67	2.70%	24,056
Apr 13, 2026	39.60	40.57	39.60	40.57	40.57	2.18%	14,874
Apr 10, 2026	39.89	39.89	39.57	39.71	39.71	0.54%	8,946
Apr 9, 2026	39.81	39.81	39.10	39.49	39.49	-0.43%	17,548
Apr 8, 2026	40.28	40.35	39.52	39.66	39.66	3.72%	31,409
Apr 7, 2026	37.76	38.24	37.42	38.24	38.24	0.50%	13,188
Apr 6, 2026	37.94	38.13	37.80	38.05	38.05	0.74%	20,064
Apr 2, 2026	36.55	37.79	36.48	37.77	37.77	0.39%	11,228
Apr 1, 2026	37.43	38.05	37.38	37.62	37.62	1.90%	30,655
Mar 31, 2026	35.59	36.92	35.59	36.92	36.92	5.61%	25,072
Mar 30, 2026	36.11	36.11	34.84	34.96	34.96	-2.29%	14,016
Mar 27, 2026	36.25	36.28	35.67	35.78	35.78	-2.40%	19,579
Mar 26, 2026	37.45	37.66	36.66	36.66	36.66	-3.70%	10,357
Mar 25, 2026	38.14	38.44	37.89	38.07	38.07	0.64%	8,266
Mar 24, 2026	37.75	37.95	37.48	37.83	37.82	-1.14%	16,404
Mar 23, 2026	38.20	38.84	37.92	38.26	38.26	1.91%	16,006
Mar 20, 2026	38.56	38.56	37.34	37.54	37.54	-3.36%	16,350
Mar 19, 2026	38.09	39.03	38.08	38.85	38.85	0.02%	6,129
Mar 18, 2026	39.06	39.34	38.84	38.84	38.84	-0.73%	5,565
Mar 17, 2026	38.81	39.25	38.77	39.13	39.13	0.98%	16,661
Mar 16, 2026	38.71	38.94	38.69	38.75	38.75	1.77%	12,925
Mar 13, 2026	38.52	38.90	37.99	38.07	38.07	-0.33%	16,788
Mar 12, 2026	38.63	38.74	38.20	38.20	38.20	-2.00%	10,416
Mar 11, 2026	39.08	39.20	38.86	38.98	38.98	0.15%	9,025
Mar 10, 2026	39.02	39.41	38.81	38.92	38.92	-0.01%	9,996
Mar 9, 2026	37.64	39.00	37.57	38.92	38.92	1.95%	23,676
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

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.