Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
80.74
+0.09 (0.11%)
At close: Nov 14, 2025, 4:00 PM EST
80.74
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 80.13 | 81.27 | 79.91 | 80.74 | 80.74 | 0.11% | 42,429 |
| Nov 13, 2025 | 82.00 | 82.03 | 80.54 | 80.65 | 80.65 | -1.96% | 41,908 |
| Nov 12, 2025 | 82.44 | 83.00 | 82.26 | 82.26 | 82.26 | 0.04% | 57,008 |
| Nov 11, 2025 | 82.39 | 82.52 | 81.91 | 82.23 | 82.23 | -0.13% | 38,627 |
| Nov 10, 2025 | 82.29 | 82.64 | 81.61 | 82.34 | 82.34 | 0.68% | 53,834 |
| Nov 7, 2025 | 81.00 | 81.85 | 80.56 | 81.78 | 81.78 | 0.50% | 56,901 |
| Nov 6, 2025 | 82.26 | 82.30 | 81.24 | 81.37 | 81.37 | -0.84% | 48,190 |
| Nov 5, 2025 | 81.42 | 82.53 | 81.42 | 82.06 | 82.06 | 0.48% | 52,607 |
| Nov 4, 2025 | 81.74 | 82.01 | 81.29 | 81.67 | 81.67 | -1.25% | 121,918 |
| Nov 3, 2025 | 83.12 | 83.23 | 82.10 | 82.70 | 82.70 | -0.51% | 129,152 |
| Oct 31, 2025 | 82.92 | 83.38 | 82.61 | 83.12 | 83.12 | 0.47% | 27,609 |
| Oct 30, 2025 | 82.89 | 84.07 | 82.73 | 82.73 | 82.73 | -0.47% | 53,674 |
| Oct 29, 2025 | 83.03 | 83.90 | 82.90 | 83.12 | 83.12 | 0.26% | 61,900 |
| Oct 28, 2025 | 83.37 | 83.61 | 82.87 | 82.91 | 82.91 | -0.66% | 47,040 |
| Oct 27, 2025 | 83.81 | 83.81 | 83.12 | 83.46 | 83.46 | 0.46% | 65,872 |
| Oct 24, 2025 | 83.63 | 83.63 | 83.04 | 83.08 | 83.08 | 0.40% | 39,787 |
| Oct 23, 2025 | 81.77 | 82.87 | 81.77 | 82.75 | 82.75 | 1.63% | 68,368 |
| Oct 22, 2025 | 82.91 | 83.00 | 81.28 | 81.42 | 81.42 | -1.61% | 46,353 |
| Oct 21, 2025 | 82.19 | 83.04 | 82.08 | 82.75 | 82.75 | 0.79% | 89,588 |
| Oct 20, 2025 | 81.64 | 82.24 | 81.64 | 82.10 | 82.10 | 1.25% | 48,113 |
| Oct 17, 2025 | 80.95 | 81.41 | 80.65 | 81.09 | 81.09 | -0.02% | 44,620 |
| Oct 16, 2025 | 82.07 | 82.22 | 80.84 | 81.11 | 81.11 | -0.83% | 46,450 |
| Oct 15, 2025 | 82.56 | 82.80 | 80.99 | 81.79 | 81.79 | -0.23% | 66,543 |
| Oct 14, 2025 | 80.33 | 82.39 | 80.05 | 81.98 | 81.98 | 1.13% | 64,832 |
| Oct 13, 2025 | 80.75 | 81.36 | 80.72 | 81.06 | 81.06 | 1.33% | 96,083 |
| Oct 10, 2025 | 82.17 | 82.40 | 79.96 | 80.00 | 80.00 | -2.25% | 77,584 |
| Oct 9, 2025 | 83.17 | 83.17 | 81.68 | 81.84 | 81.84 | -1.47% | 42,796 |
| Oct 8, 2025 | 82.51 | 83.14 | 82.15 | 83.06 | 83.06 | 1.00% | 36,942 |
| Oct 7, 2025 | 82.99 | 83.06 | 81.91 | 82.24 | 82.24 | -0.56% | 61,415 |
| Oct 6, 2025 | 82.64 | 82.93 | 82.30 | 82.70 | 82.70 | 0.40% | 42,281 |
| Oct 3, 2025 | 82.31 | 82.84 | 82.16 | 82.37 | 82.37 | 0.26% | 72,278 |
| Oct 2, 2025 | 82.03 | 82.34 | 81.67 | 82.16 | 82.16 | 0.29% | 38,338 |
| Oct 1, 2025 | 81.38 | 82.00 | 81.38 | 81.92 | 81.92 | -0.02% | 771,007 |
| Sep 30, 2025 | 81.10 | 81.98 | 81.10 | 81.94 | 81.94 | 0.95% | 33,180 |
| Sep 29, 2025 | 81.56 | 81.56 | 81.00 | 81.17 | 81.17 | 0.19% | 32,452 |
| Sep 26, 2025 | 80.59 | 81.23 | 80.59 | 81.02 | 81.02 | 0.92% | 52,265 |
| Sep 25, 2025 | 80.40 | 80.45 | 79.88 | 80.28 | 80.28 | -0.66% | 62,800 |
| Sep 24, 2025 | 81.54 | 81.65 | 80.82 | 80.82 | 80.82 | -0.68% | 38,822 |
| Sep 23, 2025 | 81.73 | 82.14 | 81.04 | 81.37 | 81.37 | -0.16% | 49,385 |
| Sep 22, 2025 | 80.74 | 81.59 | 80.66 | 81.50 | 81.50 | 0.58% | 94,297 |
| Sep 19, 2025 | 81.33 | 81.33 | 80.57 | 81.03 | 81.03 | -0.37% | 30,344 |
| Sep 18, 2025 | 80.58 | 81.49 | 80.54 | 81.33 | 81.05 | 1.35% | 208,492 |
| Sep 17, 2025 | 80.79 | 81.25 | 79.90 | 80.25 | 79.97 | -0.53% | 91,058 |
| Sep 16, 2025 | 81.00 | 81.17 | 80.38 | 80.68 | 80.40 | -0.18% | 31,210 |
| Sep 15, 2025 | 80.62 | 81.05 | 80.60 | 80.82 | 80.54 | 0.43% | 46,760 |
| Sep 12, 2025 | 81.07 | 81.14 | 80.43 | 80.47 | 80.19 | -0.89% | 26,971 |
| Sep 11, 2025 | 80.39 | 81.32 | 80.39 | 81.19 | 80.91 | 1.13% | 35,512 |
| Sep 10, 2025 | 79.93 | 80.62 | 79.93 | 80.28 | 80.00 | 0.79% | 60,388 |
| Sep 9, 2025 | 80.12 | 80.12 | 79.16 | 79.65 | 79.38 | -0.80% | 78,135 |
| Sep 8, 2025 | 80.32 | 80.46 | 79.80 | 80.29 | 80.01 | 0.17% | 33,904 |