Fidelity MSCI Industrial Index ETF (FIDU)

FIDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	93.39	93.60	90.96	92.05	92.05	-2.17%	202,439
Mar 4, 2026	94.16	94.33	93.34	94.09	94.09	0.33%	130,332
Mar 3, 2026	93.93	94.09	92.03	93.78	93.78	-1.91%	413,765
Mar 2, 2026	94.24	95.83	93.86	95.61	95.61	1.04%	242,385
Feb 27, 2026	94.08	94.70	93.65	94.63	94.63	-0.19%	82,311
Feb 26, 2026	94.37	94.83	93.05	94.81	94.81	0.60%	78,155
Feb 25, 2026	95.32	95.32	93.57	94.24	94.24	-0.54%	91,924
Feb 24, 2026	93.61	94.93	93.41	94.75	94.75	1.13%	91,322
Feb 23, 2026	94.63	94.76	93.31	93.69	93.69	-1.34%	160,389
Feb 20, 2026	94.53	95.42	94.15	94.96	94.96	0.29%	95,680
Feb 19, 2026	93.87	94.77	93.80	94.69	94.69	0.86%	71,357
Feb 18, 2026	93.97	94.55	93.50	93.88	93.88	-0.01%	101,542
Feb 17, 2026	93.15	94.23	92.80	93.89	93.89	0.55%	129,207
Feb 13, 2026	92.72	93.94	92.57	93.38	93.38	0.93%	85,103
Feb 12, 2026	94.39	95.47	92.35	92.52	92.52	-1.32%	125,366
Feb 11, 2026	94.19	94.82	93.34	93.76	93.76	0.54%	116,797
Feb 10, 2026	93.30	93.82	93.00	93.26	93.26	-0.06%	98,172
Feb 9, 2026	92.74	93.51	92.71	93.32	93.32	0.50%	145,435
Feb 6, 2026	90.96	92.93	90.96	92.86	92.86	3.13%	122,402
Feb 5, 2026	89.91	90.68	89.64	90.04	90.04	-0.73%	94,215
Feb 4, 2026	91.19	91.55	89.73	90.70	90.70	-0.01%	90,167
Feb 3, 2026	89.94	91.16	89.37	90.71	90.71	1.00%	89,980
Feb 2, 2026	88.53	89.84	88.53	89.81	89.81	1.08%	124,067
Jan 30, 2026	88.73	89.36	87.89	88.85	88.85	-0.39%	119,979
Jan 29, 2026	89.12	89.71	88.36	89.20	89.20	0.76%	1,686,346
Jan 28, 2026	88.82	88.91	88.15	88.53	88.53	-0.43%	50,969
Jan 27, 2026	88.64	89.07	88.32	88.91	88.91	0.36%	63,294
Jan 26, 2026	88.60	88.73	88.30	88.59	88.59	0.06%	158,807
Jan 23, 2026	89.37	89.37	88.33	88.54	88.54	-0.91%	102,959
Jan 22, 2026	89.94	90.08	89.09	89.35	89.35	-0.23%	100,462
Jan 21, 2026	88.52	89.91	88.33	89.56	89.56	1.60%	75,140
Jan 20, 2026	88.55	89.19	87.91	88.15	88.15	-1.95%	99,076
Jan 16, 2026	89.60	90.06	89.45	89.90	89.90	0.72%	92,984
Jan 15, 2026	88.72	89.42	88.72	89.26	89.26	1.03%	87,842
Jan 14, 2026	88.03	88.35	87.46	88.35	88.35	0.33%	58,366
Jan 13, 2026	88.19	88.27	87.81	88.06	88.06	0.41%	99,269
Jan 12, 2026	86.97	87.71	86.81	87.70	87.70	0.83%	68,618
Jan 9, 2026	86.20	87.09	86.20	86.98	86.98	1.35%	55,079
Jan 8, 2026	85.65	86.30	85.61	85.82	85.82	0.81%	65,836
Jan 7, 2026	86.78	86.78	85.02	85.13	85.13	-1.73%	58,419
Jan 6, 2026	85.19	86.68	84.97	86.63	86.63	1.48%	293,672
Jan 5, 2026	84.50	85.82	84.50	85.37	85.37	1.43%	88,917
Jan 2, 2026	82.80	84.19	82.57	84.17	84.17	2.05%	47,746
Dec 31, 2025	83.30	83.30	82.43	82.48	82.48	-0.90%	44,348
Dec 30, 2025	83.56	83.69	83.23	83.23	83.23	-0.35%	58,492
Dec 29, 2025	83.63	83.88	83.43	83.52	83.52	-0.37%	48,421
Dec 26, 2025	83.97	83.99	83.62	83.83	83.83	-0.25%	222,348
Dec 24, 2025	83.68	84.14	83.68	84.04	84.04	0.29%	26,738
Dec 23, 2025	83.87	83.89	83.55	83.80	83.80	-0.10%	43,760
Dec 22, 2025	83.36	83.88	83.13	83.88	83.88	1.32%	69,450

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.