Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
71.09
-1.70 (-2.34%)
Feb 21, 2025, 4:00 PM EST - Market closed
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 73.00 | 73.03 | 70.87 | 71.09 | 71.09 | -2.34% | 74,370 |
| Feb 20, 2025 | 73.40 | 73.40 | 72.34 | 72.79 | 72.79 | -0.89% | 48,838 |
| Feb 19, 2025 | 73.27 | 73.61 | 73.11 | 73.44 | 73.44 | -0.15% | 57,904 |
| Feb 18, 2025 | 73.12 | 73.59 | 73.12 | 73.55 | 73.55 | 0.79% | 49,168 |
| Feb 14, 2025 | 73.20 | 73.20 | 72.80 | 72.97 | 72.97 | -0.16% | 53,105 |
| Feb 13, 2025 | 73.13 | 73.17 | 72.73 | 73.09 | 73.09 | 0.19% | 48,246 |
| Feb 12, 2025 | 72.45 | 73.17 | 72.31 | 72.95 | 72.95 | -0.83% | 173,344 |
| Feb 11, 2025 | 73.29 | 73.65 | 73.24 | 73.56 | 73.56 | -0.08% | 42,862 |
| Feb 10, 2025 | 73.55 | 73.71 | 73.16 | 73.62 | 73.62 | 0.77% | 40,776 |
| Feb 7, 2025 | 73.62 | 73.68 | 72.87 | 73.06 | 73.06 | -0.40% | 92,398 |
| Feb 6, 2025 | 73.14 | 73.39 | 72.76 | 73.35 | 73.35 | 0.38% | 66,810 |
| Feb 5, 2025 | 73.05 | 73.31 | 72.56 | 73.07 | 73.07 | 0.30% | 31,475 |
| Feb 4, 2025 | 72.79 | 73.17 | 72.68 | 72.85 | 72.85 | - | 83,062 |
| Feb 3, 2025 | 72.17 | 73.32 | 71.90 | 72.85 | 72.85 | -1.09% | 107,422 |
| Jan 31, 2025 | 74.15 | 74.38 | 73.49 | 73.65 | 73.65 | -0.45% | 69,594 |
| Jan 30, 2025 | 73.25 | 74.26 | 73.25 | 73.98 | 73.98 | 1.02% | 46,797 |
| Jan 29, 2025 | 73.49 | 73.98 | 73.14 | 73.23 | 73.23 | -0.19% | 48,156 |
| Jan 28, 2025 | 73.96 | 74.01 | 73.15 | 73.37 | 73.37 | -0.53% | 58,361 |
| Jan 27, 2025 | 74.00 | 74.22 | 73.53 | 73.76 | 73.76 | -1.86% | 80,920 |
| Jan 24, 2025 | 75.55 | 75.65 | 75.07 | 75.16 | 75.16 | -0.50% | 71,515 |
| Jan 23, 2025 | 75.29 | 75.73 | 75.05 | 75.54 | 75.54 | 0.67% | 141,033 |
| Jan 22, 2025 | 75.42 | 75.42 | 74.90 | 75.04 | 75.04 | -0.13% | 76,620 |
| Jan 21, 2025 | 74.26 | 75.14 | 74.26 | 75.14 | 75.14 | 2.09% | 101,325 |
| Jan 17, 2025 | 73.76 | 73.84 | 73.33 | 73.60 | 73.60 | 0.52% | 155,137 |
| Jan 16, 2025 | 72.57 | 73.30 | 72.57 | 73.22 | 73.22 | 1.15% | 102,273 |
| Jan 15, 2025 | 73.02 | 73.02 | 72.27 | 72.39 | 72.39 | 0.91% | 58,143 |
| Jan 14, 2025 | 71.40 | 71.86 | 71.09 | 71.74 | 71.74 | 1.28% | 82,285 |
| Jan 13, 2025 | 69.50 | 70.85 | 69.45 | 70.84 | 70.84 | 1.08% | 43,918 |
| Jan 10, 2025 | 70.40 | 70.40 | 69.80 | 70.08 | 70.08 | -1.24% | 101,004 |
| Jan 8, 2025 | 70.44 | 70.96 | 70.00 | 70.96 | 70.96 | 0.35% | 70,501 |
| Jan 7, 2025 | 71.07 | 71.13 | 70.39 | 70.71 | 70.71 | -0.31% | 106,435 |
| Jan 6, 2025 | 71.43 | 71.60 | 70.80 | 70.93 | 70.93 | -0.11% | 75,131 |
| Jan 3, 2025 | 70.28 | 71.05 | 70.19 | 71.01 | 71.01 | 1.47% | 59,671 |
| Jan 2, 2025 | 70.81 | 70.92 | 69.74 | 69.98 | 69.98 | -0.47% | 93,793 |
| Dec 31, 2024 | 70.57 | 70.65 | 70.09 | 70.31 | 70.31 | -0.06% | 60,765 |
| Dec 30, 2024 | 70.28 | 70.59 | 69.56 | 70.35 | 70.35 | -0.92% | 111,584 |
| Dec 27, 2024 | 71.23 | 71.53 | 70.53 | 71.00 | 71.00 | -0.84% | 51,943 |
| Dec 26, 2024 | 71.28 | 71.68 | 71.10 | 71.60 | 71.60 | 0.34% | 49,363 |
| Dec 24, 2024 | 70.95 | 71.36 | 70.72 | 71.36 | 71.36 | 0.62% | 31,012 |
| Dec 23, 2024 | 70.81 | 70.97 | 70.36 | 70.92 | 70.92 | -0.10% | 106,937 |
| Dec 20, 2024 | 70.06 | 71.46 | 70.00 | 70.99 | 70.99 | 0.54% | 60,989 |
| Dec 19, 2024 | 71.36 | 71.67 | 70.61 | 70.61 | 70.23 | -0.32% | 67,856 |
| Dec 18, 2024 | 73.13 | 73.36 | 70.84 | 70.84 | 70.46 | -3.08% | 57,852 |
| Dec 17, 2024 | 73.48 | 73.52 | 72.90 | 73.09 | 72.70 | -0.96% | 95,141 |
| Dec 16, 2024 | 73.74 | 74.11 | 73.61 | 73.80 | 73.40 | - | 40,576 |
| Dec 13, 2024 | 74.05 | 74.13 | 73.71 | 73.80 | 73.40 | -0.42% | 41,950 |
| Dec 12, 2024 | 74.64 | 74.64 | 74.02 | 74.11 | 73.71 | -0.66% | 69,754 |
| Dec 11, 2024 | 75.02 | 75.02 | 74.56 | 74.60 | 74.20 | 0.04% | 39,641 |
| Dec 10, 2024 | 74.80 | 74.92 | 74.21 | 74.57 | 74.17 | -0.52% | 51,035 |
| Dec 9, 2024 | 75.75 | 75.75 | 74.83 | 74.96 | 74.56 | -0.72% | 120,946 |
| Dec 6, 2024 | 76.09 | 76.17 | 75.40 | 75.50 | 75.09 | -0.30% | 47,325 |
| Dec 5, 2024 | 76.70 | 76.70 | 75.69 | 75.73 | 75.32 | -1.14% | 110,943 |
| Dec 4, 2024 | 76.45 | 76.65 | 76.22 | 76.60 | 76.19 | 0.39% | 61,134 |
| Dec 3, 2024 | 76.89 | 76.89 | 76.09 | 76.30 | 75.89 | -0.72% | 227,351 |
| Dec 2, 2024 | 77.38 | 77.40 | 76.68 | 76.85 | 76.44 | -0.70% | 97,002 |
| Nov 29, 2024 | 77.21 | 77.47 | 77.21 | 77.39 | 76.97 | 0.53% | 20,475 |
| Nov 27, 2024 | 77.37 | 77.59 | 76.85 | 76.98 | 76.57 | -0.38% | 60,951 |
| Nov 26, 2024 | 77.20 | 77.34 | 76.84 | 77.27 | 76.85 | -0.06% | 58,342 |
| Nov 25, 2024 | 77.10 | 77.44 | 77.03 | 77.32 | 76.90 | 1.01% | 76,686 |
| Nov 22, 2024 | 75.83 | 76.66 | 75.81 | 76.55 | 76.14 | 1.24% | 67,965 |
| Nov 21, 2024 | 74.89 | 75.82 | 74.65 | 75.61 | 75.20 | 1.45% | 59,576 |
| Nov 20, 2024 | 74.56 | 74.56 | 73.95 | 74.53 | 74.13 | 0.09% | 64,489 |
| Nov 19, 2024 | 73.89 | 74.56 | 73.69 | 74.46 | 74.06 | 0.12% | 52,815 |
| Nov 18, 2024 | 74.42 | 74.67 | 74.14 | 74.37 | 73.97 | 0.09% | 55,998 |
| Nov 15, 2024 | 74.57 | 74.89 | 74.18 | 74.30 | 73.90 | -0.68% | 58,221 |
| Nov 14, 2024 | 76.15 | 76.15 | 74.78 | 74.81 | 74.41 | -1.76% | 67,155 |
| Nov 13, 2024 | 76.34 | 76.70 | 76.13 | 76.15 | 75.74 | 0.09% | 59,642 |
| Nov 12, 2024 | 76.97 | 76.97 | 75.83 | 76.08 | 75.67 | -1.16% | 57,177 |
| Nov 11, 2024 | 76.82 | 77.17 | 76.76 | 76.97 | 76.56 | 0.88% | 123,316 |
| Nov 8, 2024 | 75.63 | 76.46 | 75.52 | 76.30 | 75.89 | 0.97% | 67,499 |
| Nov 7, 2024 | 76.07 | 76.07 | 75.43 | 75.57 | 75.16 | -0.34% | 73,282 |
| Nov 6, 2024 | 75.08 | 75.94 | 74.67 | 75.83 | 75.42 | 4.06% | 92,225 |
| Nov 5, 2024 | 71.80 | 72.87 | 71.80 | 72.87 | 72.48 | 1.77% | 68,835 |
| Nov 4, 2024 | 71.58 | 72.10 | 71.47 | 71.60 | 71.22 | 0.03% | 44,119 |
| Nov 1, 2024 | 71.77 | 72.24 | 71.54 | 71.58 | 71.20 | 0.22% | 420,619 |
| Oct 31, 2024 | 71.81 | 71.87 | 71.25 | 71.42 | 71.04 | -1.08% | 36,097 |
| Oct 30, 2024 | 72.02 | 72.64 | 71.97 | 72.20 | 71.81 | -0.17% | 21,906 |
| Oct 29, 2024 | 72.16 | 72.57 | 71.89 | 72.32 | 71.93 | -0.14% | 28,311 |
| Oct 28, 2024 | 72.36 | 72.62 | 72.36 | 72.42 | 72.03 | 0.39% | 33,328 |
| Oct 25, 2024 | 72.56 | 72.69 | 71.95 | 72.14 | 71.75 | -0.17% | 40,059 |
| Oct 24, 2024 | 72.58 | 72.58 | 72.04 | 72.26 | 71.87 | -0.47% | 34,503 |
| Oct 23, 2024 | 72.79 | 73.01 | 72.41 | 72.60 | 72.21 | -0.47% | 33,459 |
| Oct 22, 2024 | 73.38 | 73.38 | 72.56 | 72.94 | 72.55 | -1.07% | 37,795 |
| Oct 21, 2024 | 74.10 | 74.22 | 73.49 | 73.73 | 73.33 | -0.47% | 109,269 |
| Oct 18, 2024 | 74.16 | 74.16 | 73.84 | 74.08 | 73.68 | 0.04% | 40,225 |
| Oct 17, 2024 | 74.28 | 74.28 | 73.85 | 74.05 | 73.65 | -0.16% | 31,511 |
| Oct 16, 2024 | 73.80 | 74.30 | 73.80 | 74.17 | 73.77 | 0.83% | 44,720 |
| Oct 15, 2024 | 74.15 | 74.16 | 73.51 | 73.56 | 73.16 | -0.66% | 35,661 |
| Oct 14, 2024 | 73.65 | 74.12 | 73.39 | 74.05 | 73.65 | 0.57% | 90,772 |
| Oct 11, 2024 | 72.50 | 73.64 | 72.50 | 73.63 | 73.23 | 1.80% | 36,774 |
| Oct 10, 2024 | 72.44 | 72.46 | 72.08 | 72.33 | 71.94 | -0.60% | 35,500 |
| Oct 9, 2024 | 72.25 | 72.86 | 72.14 | 72.77 | 72.38 | 0.87% | 32,883 |
| Oct 8, 2024 | 72.22 | 72.28 | 71.90 | 72.14 | 71.75 | 0.08% | 33,140 |
| Oct 7, 2024 | 71.86 | 72.24 | 71.68 | 72.08 | 71.69 | -0.14% | 31,631 |
| Oct 4, 2024 | 72.15 | 72.19 | 71.51 | 72.18 | 71.79 | 0.71% | 45,593 |
| Oct 3, 2024 | 71.84 | 71.87 | 71.40 | 71.67 | 71.28 | -0.56% | 40,053 |
| Oct 2, 2024 | 71.97 | 72.30 | 71.60 | 72.07 | 71.68 | -0.06% | 33,329 |
| Oct 1, 2024 | 72.11 | 72.37 | 71.55 | 72.11 | 71.72 | -0.08% | 44,536 |
| Sep 30, 2024 | 71.85 | 72.21 | 71.42 | 72.17 | 71.78 | 0.35% | 78,870 |
| Sep 27, 2024 | 72.07 | 72.34 | 71.73 | 71.92 | 71.53 | 0.18% | 52,162 |