Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
69.25
+0.52 (0.76%)
May 1, 2025, 4:00 PM EDT - Market closed
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 69.62 | 69.76 | 69.27 | 69.27 | - | 0.79% | 19,657 |
| 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 |
| Mar 13, 2025 | 68.15 | 68.32 | 67.22 | 67.43 | 67.23 | -1.20% | 87,652 |
| Mar 12, 2025 | 68.91 | 69.02 | 67.84 | 68.25 | 68.04 | 0.04% | 48,548 |
| Mar 11, 2025 | 68.97 | 69.06 | 67.86 | 68.22 | 68.01 | -1.20% | 116,878 |
| Mar 10, 2025 | 69.48 | 70.11 | 68.60 | 69.05 | 68.84 | -1.71% | 65,637 |
| Mar 7, 2025 | 69.20 | 70.45 | 68.82 | 70.25 | 70.04 | 1.15% | 142,780 |
| Mar 6, 2025 | 69.48 | 69.97 | 69.08 | 69.45 | 69.24 | -1.18% | 66,699 |
| Mar 5, 2025 | 69.30 | 70.44 | 69.30 | 70.28 | 70.07 | 1.59% | 59,398 |
| Mar 4, 2025 | 69.59 | 70.33 | 68.57 | 69.18 | 68.97 | -1.93% | 146,719 |
| Mar 3, 2025 | 71.99 | 72.03 | 70.07 | 70.54 | 70.33 | -1.69% | 92,447 |
| Feb 28, 2025 | 70.86 | 71.75 | 70.70 | 71.75 | 71.53 | 1.31% | 42,864 |
| Feb 27, 2025 | 71.43 | 71.75 | 70.80 | 70.82 | 70.61 | -0.63% | 35,316 |
| Feb 26, 2025 | 71.47 | 71.93 | 71.16 | 71.27 | 71.06 | 0.32% | 65,876 |
| Feb 25, 2025 | 70.67 | 71.39 | 70.32 | 71.04 | 70.83 | 0.54% | 106,142 |
| Feb 24, 2025 | 71.34 | 71.48 | 70.58 | 70.66 | 70.45 | -0.60% | 80,333 |
| Feb 21, 2025 | 73.00 | 73.03 | 70.87 | 71.09 | 70.88 | -2.34% | 74,370 |
| Feb 20, 2025 | 73.40 | 73.40 | 72.34 | 72.79 | 72.57 | -0.89% | 48,838 |