Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
73.66
-0.22 (-0.30%)
May 23, 2025, 4:00 PM - Market closed
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 73.01 | 73.94 | 73.01 | 73.66 | 73.66 | -0.30% | 24,610 |
| May 22, 2025 | 73.71 | 74.36 | 73.54 | 73.88 | 73.88 | -0.12% | 51,154 |
| May 21, 2025 | 74.97 | 75.03 | 73.85 | 73.97 | 73.97 | -1.84% | 71,956 |
| May 20, 2025 | 75.38 | 75.75 | 75.12 | 75.36 | 75.36 | -0.34% | 66,753 |
| May 19, 2025 | 74.67 | 75.68 | 74.67 | 75.62 | 75.62 | 0.32% | 39,180 |
| May 16, 2025 | 74.92 | 75.45 | 74.56 | 75.38 | 75.38 | 0.92% | 56,345 |
| May 15, 2025 | 73.99 | 74.72 | 73.99 | 74.69 | 74.69 | 1.07% | 100,919 |
| May 14, 2025 | 74.22 | 74.31 | 73.78 | 73.90 | 73.90 | -0.39% | 86,988 |
| May 13, 2025 | 73.87 | 74.71 | 73.87 | 74.19 | 74.19 | 0.65% | 172,006 |
| May 12, 2025 | 73.56 | 73.72 | 72.94 | 73.71 | 73.71 | 3.25% | 126,794 |
| May 9, 2025 | 71.60 | 71.60 | 70.90 | 71.39 | 71.39 | 0.10% | 36,431 |
| May 8, 2025 | 70.83 | 72.00 | 70.79 | 71.32 | 71.32 | 1.48% | 40,711 |
| May 7, 2025 | 70.20 | 70.56 | 69.96 | 70.28 | 70.28 | 0.43% | 33,913 |
| May 6, 2025 | 69.92 | 70.36 | 69.66 | 69.98 | 69.98 | -0.84% | 42,569 |
| May 5, 2025 | 70.05 | 70.95 | 70.05 | 70.57 | 70.57 | -0.03% | 34,546 |
| May 2, 2025 | 70.17 | 70.81 | 70.12 | 70.59 | 70.59 | 1.94% | 61,338 |
| May 1, 2025 | 69.04 | 69.76 | 68.75 | 69.25 | 69.25 | 0.76% | 52,950 |
| Apr 30, 2025 | 67.75 | 68.83 | 66.95 | 68.73 | 68.73 | 0.61% | 36,427 |
| Apr 29, 2025 | 67.75 | 68.43 | 67.57 | 68.31 | 68.31 | 0.59% | 59,091 |
| Apr 28, 2025 | 67.88 | 68.28 | 67.27 | 67.91 | 67.91 | 0.22% | 103,381 |
| Apr 25, 2025 | 67.61 | 67.85 | 67.35 | 67.76 | 67.76 | -0.01% | 78,250 |
| Apr 24, 2025 | 66.22 | 67.84 | 66.02 | 67.77 | 67.77 | 2.40% | 53,504 |
| Apr 23, 2025 | 67.22 | 67.66 | 66.00 | 66.18 | 66.18 | 1.35% | 66,047 |
| Apr 22, 2025 | 64.65 | 65.58 | 64.55 | 65.30 | 65.30 | 1.97% | 48,074 |
| Apr 21, 2025 | 65.01 | 65.01 | 63.43 | 64.04 | 64.04 | -2.53% | 127,658 |
| Apr 17, 2025 | 65.47 | 66.19 | 65.31 | 65.70 | 65.70 | 0.71% | 61,411 |
| Apr 16, 2025 | 65.75 | 66.14 | 64.80 | 65.24 | 65.24 | -1.47% | 36,075 |
| Apr 15, 2025 | 66.48 | 66.85 | 66.05 | 66.21 | 66.21 | -0.36% | 72,355 |
| Apr 14, 2025 | 66.48 | 66.84 | 65.93 | 66.45 | 66.45 | 1.05% | 117,760 |
| Apr 11, 2025 | 64.45 | 66.01 | 64.04 | 65.76 | 65.76 | 1.45% | 52,759 |
| Apr 10, 2025 | 65.47 | 65.47 | 63.29 | 64.82 | 64.82 | -2.73% | 46,486 |
| Apr 9, 2025 | 60.50 | 66.95 | 60.50 | 66.64 | 66.64 | 9.26% | 97,745 |
| Apr 8, 2025 | 63.64 | 63.82 | 60.24 | 60.99 | 60.99 | -0.99% | 113,535 |
| Apr 7, 2025 | 60.25 | 63.91 | 59.16 | 61.60 | 61.60 | -0.58% | 335,502 |
| Apr 4, 2025 | 63.93 | 64.17 | 61.79 | 61.96 | 61.96 | -5.98% | 318,317 |
| Apr 3, 2025 | 67.17 | 67.84 | 65.86 | 65.90 | 65.90 | -5.49% | 83,198 |
| Apr 2, 2025 | 68.22 | 70.02 | 68.22 | 69.73 | 69.73 | 1.10% | 93,767 |
| Apr 1, 2025 | 68.28 | 69.11 | 67.88 | 68.97 | 68.97 | 0.73% | 484,323 |
| Mar 31, 2025 | 67.50 | 68.86 | 67.14 | 68.47 | 68.47 | 0.40% | 78,310 |
| Mar 28, 2025 | 69.47 | 69.47 | 68.12 | 68.20 | 68.20 | -2.07% | 30,282 |
| Mar 27, 2025 | 69.83 | 70.13 | 69.38 | 69.64 | 69.64 | -0.54% | 34,662 |
| Mar 26, 2025 | 70.59 | 70.85 | 69.83 | 70.02 | 70.02 | -0.75% | 48,569 |
| Mar 25, 2025 | 70.55 | 70.67 | 70.22 | 70.55 | 70.55 | 0.13% | 34,330 |
| Mar 24, 2025 | 69.87 | 70.56 | 69.87 | 70.46 | 70.46 | 2.07% | 96,652 |
| Mar 21, 2025 | 68.80 | 69.07 | 68.36 | 69.03 | 69.03 | -0.93% | 41,176 |
| Mar 20, 2025 | 69.58 | 70.17 | 69.58 | 69.68 | 69.47 | -0.71% | 81,206 |
| Mar 19, 2025 | 69.34 | 70.40 | 69.34 | 70.17 | 69.96 | 1.51% | 46,698 |
| Mar 18, 2025 | 69.40 | 69.41 | 68.80 | 69.13 | 68.92 | -0.82% | 50,642 |
| Mar 17, 2025 | 68.61 | 69.99 | 68.61 | 69.70 | 69.49 | 1.28% | 53,007 |
| Mar 14, 2025 | 68.05 | 68.86 | 67.93 | 68.82 | 68.61 | 2.06% | 36,115 |