Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
79.15
-1.26 (-1.57%)
Aug 1, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.31 | 79.37 | 78.16 | 79.15 | 79.15 | -1.57% | 63,489 |
| Jul 31, 2025 | 80.25 | 80.96 | 80.16 | 80.41 | 80.41 | -0.01% | 45,261 |
| Jul 30, 2025 | 80.82 | 80.94 | 80.07 | 80.42 | 80.42 | -0.41% | 47,008 |
| Jul 29, 2025 | 81.62 | 81.62 | 80.56 | 80.75 | 80.75 | -0.97% | 50,972 |
| Jul 28, 2025 | 81.93 | 81.93 | 81.30 | 81.54 | 81.54 | -0.39% | 84,604 |
| Jul 25, 2025 | 81.25 | 81.86 | 81.10 | 81.86 | 81.86 | 1.19% | 91,752 |
| Jul 24, 2025 | 80.87 | 81.38 | 80.80 | 80.90 | 80.90 | -0.12% | 46,860 |
| Jul 23, 2025 | 80.19 | 81.00 | 80.19 | 81.00 | 81.00 | 1.82% | 52,865 |
| Jul 22, 2025 | 79.00 | 79.67 | 78.81 | 79.55 | 79.55 | 0.45% | 44,032 |
| Jul 21, 2025 | 80.06 | 80.06 | 79.17 | 79.19 | 79.19 | -0.64% | 46,110 |
| Jul 18, 2025 | 80.38 | 80.38 | 79.36 | 79.70 | 79.70 | -0.36% | 71,903 |
| Jul 17, 2025 | 79.38 | 80.02 | 79.38 | 79.99 | 79.99 | 1.09% | 56,398 |
| Jul 16, 2025 | 79.00 | 79.13 | 77.95 | 79.13 | 79.13 | 0.43% | 39,669 |
| Jul 15, 2025 | 79.69 | 79.69 | 78.79 | 78.79 | 78.79 | -0.83% | 95,571 |
| Jul 14, 2025 | 79.05 | 79.46 | 78.91 | 79.45 | 79.45 | 0.48% | 53,283 |
| Jul 11, 2025 | 79.00 | 79.22 | 78.82 | 79.07 | 79.07 | -0.33% | 48,081 |
| Jul 10, 2025 | 79.24 | 79.68 | 79.05 | 79.33 | 79.33 | 0.32% | 45,158 |
| Jul 9, 2025 | 78.89 | 79.09 | 78.44 | 79.08 | 79.08 | 0.71% | 102,241 |
| Jul 8, 2025 | 78.61 | 78.76 | 78.18 | 78.52 | 78.52 | 0.10% | 63,632 |
| Jul 7, 2025 | 78.67 | 79.01 | 77.98 | 78.44 | 78.44 | -0.41% | 87,711 |
| Jul 3, 2025 | 78.36 | 78.92 | 78.36 | 78.76 | 78.76 | 0.81% | 37,966 |
| Jul 2, 2025 | 77.90 | 78.16 | 77.66 | 78.13 | 78.13 | 0.27% | 101,567 |
| Jul 1, 2025 | 77.31 | 78.17 | 77.27 | 77.92 | 77.92 | 0.50% | 256,667 |
| Jun 30, 2025 | 77.46 | 77.71 | 77.18 | 77.53 | 77.53 | 0.28% | 79,507 |
| Jun 27, 2025 | 76.87 | 77.67 | 76.76 | 77.31 | 77.31 | 0.91% | 42,390 |
| Jun 26, 2025 | 76.00 | 76.66 | 76.00 | 76.61 | 76.61 | 1.19% | 58,309 |
| Jun 25, 2025 | 76.46 | 76.46 | 75.60 | 75.71 | 75.71 | -0.88% | 42,733 |
| Jun 24, 2025 | 76.21 | 76.47 | 75.62 | 76.38 | 76.38 | 1.06% | 36,337 |
| Jun 23, 2025 | 74.59 | 75.65 | 74.29 | 75.58 | 75.58 | 1.41% | 46,968 |
| Jun 20, 2025 | 74.98 | 75.22 | 74.41 | 74.53 | 74.53 | -0.35% | 47,675 |
| Jun 18, 2025 | 74.90 | 75.50 | 74.74 | 74.79 | 74.58 | -0.16% | 60,308 |
| Jun 17, 2025 | 75.21 | 75.42 | 74.80 | 74.91 | 74.70 | -0.70% | 83,117 |
| Jun 16, 2025 | 75.47 | 75.90 | 75.36 | 75.44 | 75.23 | 0.75% | 35,506 |
| Jun 13, 2025 | 75.09 | 75.63 | 74.73 | 74.88 | 74.67 | -1.03% | 57,780 |
| Jun 12, 2025 | 75.25 | 75.71 | 75.20 | 75.66 | 75.44 | -0.13% | 28,970 |
| Jun 11, 2025 | 75.88 | 76.11 | 75.25 | 75.76 | 75.55 | 0.04% | 155,197 |
| Jun 10, 2025 | 76.11 | 76.14 | 75.50 | 75.73 | 75.52 | -0.39% | 33,674 |
| Jun 9, 2025 | 76.29 | 76.41 | 75.93 | 76.03 | 75.81 | -0.01% | 31,023 |
| Jun 6, 2025 | 76.01 | 76.37 | 75.82 | 76.04 | 75.82 | 0.97% | 84,926 |
| Jun 5, 2025 | 75.56 | 75.62 | 75.03 | 75.31 | 75.10 | -0.12% | 37,363 |
| Jun 4, 2025 | 75.55 | 75.77 | 75.39 | 75.40 | 75.19 | 0.05% | 37,266 |
| Jun 3, 2025 | 74.61 | 75.40 | 74.61 | 75.36 | 75.15 | 1.14% | 50,782 |
| Jun 2, 2025 | 74.60 | 74.67 | 73.65 | 74.51 | 74.30 | -0.25% | 46,052 |
| May 30, 2025 | 74.65 | 74.88 | 74.09 | 74.70 | 74.49 | 0.04% | 40,704 |
| May 29, 2025 | 75.14 | 75.14 | 74.28 | 74.67 | 74.46 | 0.04% | 50,315 |
| May 28, 2025 | 75.27 | 75.27 | 74.57 | 74.64 | 74.43 | -0.60% | 32,780 |
| May 27, 2025 | 74.49 | 75.11 | 74.18 | 75.09 | 74.88 | 1.94% | 42,822 |
| May 23, 2025 | 73.01 | 73.94 | 73.01 | 73.66 | 73.45 | -0.30% | 24,610 |
| May 22, 2025 | 73.71 | 74.36 | 73.54 | 73.88 | 73.67 | -0.12% | 51,154 |
| May 21, 2025 | 74.97 | 75.03 | 73.85 | 73.97 | 73.76 | -1.84% | 71,956 |