Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
81.34
+1.09 (1.36%)
Sep 18, 2025, 1:35 PM EDT - Market open
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 80.79 | 81.25 | 79.90 | 80.25 | 80.25 | -0.53% | 91,058 |
| Sep 16, 2025 | 81.00 | 81.17 | 80.38 | 80.68 | 80.68 | -0.18% | 31,210 |
| Sep 15, 2025 | 80.62 | 81.05 | 80.60 | 80.82 | 80.82 | 0.43% | 46,760 |
| Sep 12, 2025 | 81.07 | 81.14 | 80.43 | 80.47 | 80.47 | -0.89% | 26,971 |
| Sep 11, 2025 | 80.39 | 81.32 | 80.39 | 81.19 | 81.19 | 1.13% | 35,512 |
| Sep 10, 2025 | 79.93 | 80.62 | 79.93 | 80.28 | 80.28 | 0.79% | 60,388 |
| Sep 9, 2025 | 80.12 | 80.12 | 79.16 | 79.65 | 79.65 | -0.80% | 78,135 |
| Sep 8, 2025 | 80.32 | 80.46 | 79.80 | 80.29 | 80.29 | 0.17% | 33,904 |
| Sep 5, 2025 | 80.65 | 80.65 | 79.35 | 80.15 | 80.15 | -0.34% | 146,077 |
| Sep 4, 2025 | 79.62 | 80.42 | 79.39 | 80.42 | 80.42 | 1.27% | 38,840 |
| Sep 3, 2025 | 79.77 | 79.83 | 79.07 | 79.41 | 79.41 | -0.35% | 76,125 |
| Sep 2, 2025 | 79.70 | 79.85 | 79.21 | 79.69 | 79.69 | -1.06% | 116,434 |
| Aug 29, 2025 | 81.34 | 81.34 | 80.27 | 80.54 | 80.54 | -1.01% | 33,970 |
| Aug 28, 2025 | 81.56 | 81.56 | 81.07 | 81.36 | 81.36 | 0.16% | 57,407 |
| Aug 27, 2025 | 81.25 | 81.39 | 81.09 | 81.23 | 81.23 | -0.02% | 44,469 |
| Aug 26, 2025 | 80.42 | 81.31 | 80.42 | 81.25 | 81.25 | 0.98% | 40,684 |
| Aug 25, 2025 | 81.08 | 81.22 | 80.42 | 80.46 | 80.46 | -0.83% | 62,425 |
| Aug 22, 2025 | 80.07 | 81.72 | 80.07 | 81.13 | 81.13 | 1.90% | 44,447 |
| Aug 21, 2025 | 79.62 | 80.02 | 79.51 | 79.62 | 79.62 | -0.33% | 23,912 |
| Aug 20, 2025 | 79.92 | 80.03 | 79.38 | 79.88 | 79.88 | -0.29% | 39,470 |
| Aug 19, 2025 | 80.17 | 80.63 | 79.80 | 80.11 | 80.11 | 0.20% | 31,699 |
| Aug 18, 2025 | 79.69 | 80.02 | 79.64 | 79.95 | 79.95 | 0.44% | 36,166 |
| Aug 15, 2025 | 80.25 | 80.25 | 79.58 | 79.60 | 79.60 | -0.66% | 85,669 |
| Aug 14, 2025 | 80.49 | 80.59 | 79.95 | 80.13 | 80.13 | -1.11% | 53,400 |
| Aug 13, 2025 | 80.89 | 81.05 | 80.03 | 81.03 | 81.03 | 0.53% | 67,541 |
| Aug 12, 2025 | 79.70 | 80.60 | 79.69 | 80.60 | 80.60 | 1.44% | 79,077 |
| Aug 11, 2025 | 79.61 | 79.75 | 79.25 | 79.46 | 79.46 | -0.33% | 44,125 |
| Aug 8, 2025 | 79.97 | 80.23 | 79.51 | 79.72 | 79.72 | - | 35,695 |
| Aug 7, 2025 | 80.25 | 80.25 | 79.27 | 79.72 | 79.72 | -0.11% | 65,507 |
| Aug 6, 2025 | 79.89 | 79.93 | 79.28 | 79.81 | 79.81 | -0.08% | 39,119 |
| Aug 5, 2025 | 79.79 | 80.10 | 79.28 | 79.87 | 79.87 | -0.08% | 115,811 |
| Aug 4, 2025 | 79.44 | 79.93 | 79.44 | 79.93 | 79.93 | 0.99% | 94,177 |
| 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 |