Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
74.53
-0.26 (-0.35%)
Jun 20, 2025, 4:00 PM - Market closed
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 75.38 | 75.75 | 75.12 | 75.36 | 75.15 | -0.34% | 66,753 |
| May 19, 2025 | 74.67 | 75.68 | 74.67 | 75.62 | 75.41 | 0.32% | 39,180 |
| May 16, 2025 | 74.92 | 75.45 | 74.56 | 75.38 | 75.17 | 0.92% | 56,345 |
| May 15, 2025 | 73.99 | 74.72 | 73.99 | 74.69 | 74.48 | 1.07% | 100,919 |
| May 14, 2025 | 74.22 | 74.31 | 73.78 | 73.90 | 73.69 | -0.39% | 86,988 |
| May 13, 2025 | 73.87 | 74.71 | 73.87 | 74.19 | 73.98 | 0.65% | 172,006 |
| May 12, 2025 | 73.56 | 73.72 | 72.94 | 73.71 | 73.50 | 3.25% | 126,794 |
| May 9, 2025 | 71.60 | 71.60 | 70.90 | 71.39 | 71.19 | 0.10% | 36,431 |
| May 8, 2025 | 70.83 | 72.00 | 70.79 | 71.32 | 71.12 | 1.48% | 40,711 |
| May 7, 2025 | 70.20 | 70.56 | 69.96 | 70.28 | 70.08 | 0.43% | 33,913 |
| May 6, 2025 | 69.92 | 70.36 | 69.66 | 69.98 | 69.78 | -0.84% | 42,569 |
| May 5, 2025 | 70.05 | 70.95 | 70.05 | 70.57 | 70.37 | -0.03% | 34,546 |
| May 2, 2025 | 70.17 | 70.81 | 70.12 | 70.59 | 70.39 | 1.94% | 61,338 |
| May 1, 2025 | 69.04 | 69.76 | 68.75 | 69.25 | 69.05 | 0.76% | 52,950 |
| Apr 30, 2025 | 67.75 | 68.83 | 66.95 | 68.73 | 68.54 | 0.61% | 36,427 |
| Apr 29, 2025 | 67.75 | 68.43 | 67.57 | 68.31 | 68.12 | 0.59% | 59,091 |
| Apr 28, 2025 | 67.88 | 68.28 | 67.27 | 67.91 | 67.72 | 0.22% | 103,381 |
| Apr 25, 2025 | 67.61 | 67.85 | 67.35 | 67.76 | 67.57 | -0.01% | 78,250 |
| Apr 24, 2025 | 66.22 | 67.84 | 66.02 | 67.77 | 67.58 | 2.40% | 53,504 |
| Apr 23, 2025 | 67.22 | 67.66 | 66.00 | 66.18 | 65.99 | 1.35% | 66,047 |
| Apr 22, 2025 | 64.65 | 65.58 | 64.55 | 65.30 | 65.12 | 1.97% | 48,074 |
| Apr 21, 2025 | 65.01 | 65.01 | 63.43 | 64.04 | 63.86 | -2.53% | 127,658 |
| Apr 17, 2025 | 65.47 | 66.19 | 65.31 | 65.70 | 65.51 | 0.71% | 61,411 |
| Apr 16, 2025 | 65.75 | 66.14 | 64.80 | 65.24 | 65.06 | -1.47% | 36,075 |
| Apr 15, 2025 | 66.48 | 66.85 | 66.05 | 66.21 | 66.02 | -0.36% | 72,355 |
| Apr 14, 2025 | 66.48 | 66.84 | 65.93 | 66.45 | 66.26 | 1.05% | 117,760 |
| Apr 11, 2025 | 64.45 | 66.01 | 64.04 | 65.76 | 65.57 | 1.45% | 52,759 |
| Apr 10, 2025 | 65.47 | 65.47 | 63.29 | 64.82 | 64.64 | -2.73% | 46,486 |
| Apr 9, 2025 | 60.50 | 66.95 | 60.50 | 66.64 | 66.45 | 9.26% | 97,745 |