Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
87.97
+1.45 (1.68%)
At close: Apr 1, 2026, 4:00 PM EDT
88.50
+0.53 (0.60%)
After-hours: Apr 1, 2026, 6:54 PM EDT
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 87.24 | 88.74 | 87.24 | 87.97 | 87.97 | 1.68% | 152,365 |
| Mar 31, 2026 | 84.77 | 86.83 | 84.60 | 86.52 | 86.52 | 3.42% | 162,788 |
| Mar 30, 2026 | 85.82 | 85.82 | 83.38 | 83.66 | 83.66 | -1.75% | 96,448 |
| Mar 27, 2026 | 85.94 | 86.17 | 85.00 | 85.15 | 85.15 | -1.26% | 230,935 |
| Mar 26, 2026 | 87.62 | 88.03 | 86.14 | 86.24 | 86.24 | -2.56% | 132,701 |
| Mar 25, 2026 | 88.81 | 88.99 | 87.92 | 88.51 | 88.51 | 0.75% | 54,333 |
| Mar 24, 2026 | 86.42 | 88.04 | 86.17 | 87.85 | 87.85 | 0.81% | 89,070 |
| Mar 23, 2026 | 87.54 | 88.85 | 87.14 | 87.14 | 87.14 | 1.29% | 93,486 |
| Mar 20, 2026 | 87.46 | 87.78 | 85.32 | 86.03 | 86.03 | -1.90% | 88,811 |
| Mar 19, 2026 | 87.30 | 88.25 | 86.73 | 87.70 | 87.44 | -0.61% | 114,567 |
| Mar 18, 2026 | 88.81 | 89.40 | 88.16 | 88.24 | 87.97 | -0.92% | 79,267 |
| Mar 17, 2026 | 89.20 | 89.48 | 88.45 | 89.06 | 88.79 | 0.45% | 220,593 |
| Mar 16, 2026 | 88.75 | 89.33 | 88.28 | 88.66 | 88.39 | 0.98% | 55,728 |
| Mar 13, 2026 | 88.85 | 89.17 | 87.43 | 87.80 | 87.53 | -0.55% | 95,826 |
| Mar 12, 2026 | 89.81 | 89.81 | 88.24 | 88.29 | 88.02 | -2.66% | 136,344 |
| Mar 11, 2026 | 90.63 | 91.05 | 89.94 | 90.70 | 90.43 | -0.08% | 93,734 |
| Mar 10, 2026 | 91.26 | 92.14 | 90.72 | 90.77 | 90.50 | -0.56% | 104,323 |
| Mar 9, 2026 | 89.59 | 91.47 | 88.59 | 91.28 | 91.00 | 0.92% | 123,530 |
| Mar 6, 2026 | 90.86 | 90.99 | 89.81 | 90.45 | 90.18 | -1.74% | 131,167 |
| Mar 5, 2026 | 93.39 | 93.60 | 90.96 | 92.05 | 91.77 | -2.17% | 202,454 |
| Mar 4, 2026 | 94.16 | 94.33 | 93.34 | 94.09 | 93.81 | 0.33% | 130,482 |
| Mar 3, 2026 | 93.93 | 94.09 | 92.03 | 93.78 | 93.50 | -1.91% | 414,000 |
| Mar 2, 2026 | 94.24 | 95.83 | 93.86 | 95.61 | 95.32 | 1.04% | 242,403 |
| Feb 27, 2026 | 94.08 | 94.70 | 93.65 | 94.63 | 94.34 | -0.19% | 82,312 |
| Feb 26, 2026 | 94.37 | 94.83 | 93.05 | 94.81 | 94.52 | 0.60% | 78,216 |
| Feb 25, 2026 | 95.32 | 95.32 | 93.57 | 94.24 | 93.96 | -0.54% | 91,924 |
| Feb 24, 2026 | 93.61 | 94.93 | 93.41 | 94.75 | 94.46 | 1.13% | 91,501 |
| Feb 23, 2026 | 94.63 | 94.76 | 93.31 | 93.69 | 93.41 | -1.34% | 160,449 |
| Feb 20, 2026 | 94.53 | 95.42 | 94.15 | 94.96 | 94.67 | 0.29% | 96,001 |
| Feb 19, 2026 | 93.87 | 94.77 | 93.80 | 94.69 | 94.40 | 0.86% | 71,403 |
| Feb 18, 2026 | 93.97 | 94.55 | 93.50 | 93.88 | 93.60 | -0.01% | 101,568 |
| Feb 17, 2026 | 93.15 | 94.23 | 92.80 | 93.89 | 93.61 | 0.55% | 129,212 |
| Feb 13, 2026 | 92.72 | 93.94 | 92.57 | 93.38 | 93.10 | 0.93% | 85,567 |
| Feb 12, 2026 | 94.39 | 95.47 | 92.35 | 92.52 | 92.24 | -1.32% | 125,415 |
| Feb 11, 2026 | 94.19 | 94.82 | 93.34 | 93.76 | 93.48 | 0.54% | 116,848 |
| Feb 10, 2026 | 93.30 | 93.82 | 93.00 | 93.26 | 92.98 | -0.06% | 98,242 |
| Feb 9, 2026 | 92.74 | 93.51 | 92.71 | 93.32 | 93.04 | 0.50% | 145,502 |
| Feb 6, 2026 | 90.96 | 92.93 | 90.96 | 92.86 | 92.58 | 3.13% | 122,704 |
| Feb 5, 2026 | 89.91 | 90.68 | 89.64 | 90.04 | 89.77 | -0.73% | 94,289 |
| Feb 4, 2026 | 91.19 | 91.55 | 89.73 | 90.70 | 90.43 | -0.01% | 90,199 |
| Feb 3, 2026 | 89.94 | 91.16 | 89.37 | 90.71 | 90.44 | 1.00% | 89,986 |
| Feb 2, 2026 | 88.53 | 89.84 | 88.53 | 89.81 | 89.54 | 1.08% | 124,114 |
| Jan 30, 2026 | 88.73 | 89.36 | 87.89 | 88.85 | 88.58 | -0.39% | 119,979 |
| Jan 29, 2026 | 89.12 | 89.71 | 88.36 | 89.20 | 88.93 | 0.76% | 1,686,562 |
| Jan 28, 2026 | 88.82 | 88.91 | 88.15 | 88.53 | 88.26 | -0.43% | 51,103 |
| Jan 27, 2026 | 88.64 | 89.07 | 88.32 | 88.91 | 88.64 | 0.36% | 63,444 |
| Jan 26, 2026 | 88.60 | 88.73 | 88.30 | 88.59 | 88.32 | 0.06% | 158,915 |
| Jan 23, 2026 | 89.37 | 89.37 | 88.33 | 88.54 | 88.27 | -0.91% | 103,049 |
| Jan 22, 2026 | 89.94 | 90.08 | 89.09 | 89.35 | 89.08 | -0.23% | 100,462 |
| Jan 21, 2026 | 88.52 | 89.91 | 88.33 | 89.56 | 89.29 | 1.60% | 75,141 |