Skip to main content
logo
Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
94.11
-1.45 (-1.52%)
Jun 5, 2026, 4:00 PM EDT - Market closed

FIDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202695.0095.3793.6394.1194.11-1.52%64,888
Jun 4, 202694.6895.7594.6895.5695.561.11%67,551
Jun 3, 202694.2595.5594.2594.5194.51-0.19%85,698
Jun 2, 202693.9094.8393.7294.6994.691.24%962,378
Jun 1, 202693.1893.9492.5593.5393.53-0.80%83,993
May 29, 202694.3694.5193.7694.2894.28-0.33%66,137
May 28, 202694.5195.0893.6194.5994.59-0.21%66,465
May 27, 202694.9494.9794.2794.7994.790.05%56,677
May 26, 202693.8394.8393.8394.7494.741.78%96,941
May 22, 202693.1093.5992.3393.0893.080.79%65,115
May 21, 202691.9092.7391.3392.3592.35-0.06%66,715
May 20, 202691.5792.6690.8092.4192.411.49%60,434
May 19, 202691.6791.8390.5191.0591.05-1.26%53,188
May 18, 202692.8592.8591.5992.2192.21-0.47%70,436
May 15, 202693.6193.6192.4692.6592.65-2.11%55,204
May 14, 202694.3094.6593.7494.6594.650.67%76,382
May 13, 202694.3794.3793.2294.0294.02-0.24%61,883
May 12, 202694.5694.6993.0094.2594.25-0.56%67,522
May 11, 202693.9695.1493.7094.7894.780.97%119,987
May 8, 202694.7094.7093.7793.8793.87-0.13%70,896
May 7, 202696.1996.1993.8593.9993.99-1.82%92,929
May 6, 202694.8095.9194.3895.7395.732.41%110,701
May 5, 202693.2493.6792.8493.4893.481.10%72,740
May 4, 202693.3293.6692.2692.4692.46-1.13%104,285
May 1, 202694.7894.7893.5093.5293.52-0.87%99,891
Apr 30, 202692.4294.4392.4294.3494.342.91%90,436
Apr 29, 202692.7292.7291.3291.6791.67-0.60%59,739
Apr 28, 202692.8692.8691.4692.2292.22-1.04%50,663
Apr 27, 202693.1293.5892.8193.1993.190.08%63,333
Apr 24, 202694.1594.1592.8993.1293.12-0.89%75,783
Apr 23, 202692.8894.3292.8093.9693.961.50%270,165
Apr 22, 202693.9394.1392.1692.5792.57-0.12%63,606
Apr 21, 202694.0194.5092.5092.6892.68-1.39%168,949
Apr 20, 202693.3493.9993.1393.9993.990.45%69,962
Apr 17, 202692.8894.4692.6093.5793.571.93%92,030
Apr 16, 202692.3792.6791.3691.8091.80-0.43%89,837
Apr 15, 202693.3793.3791.5992.2092.20-1.24%82,498
Apr 14, 202693.2393.6992.6293.3693.360.56%101,711
Apr 13, 202691.6592.8891.6592.8492.840.84%140,640
Apr 10, 202692.4292.4791.8892.0792.07-0.27%60,557
Apr 9, 202690.9992.7990.9992.3292.321.01%154,856
Apr 8, 202690.7891.8890.7891.4091.403.96%156,266
Apr 7, 202687.5688.2387.1787.9287.92-0.18%74,142
Apr 6, 202687.5588.1287.1288.0888.080.46%67,998
Apr 2, 202686.4588.5886.1587.6887.68-0.33%115,514
Apr 1, 202687.2488.7487.2487.9787.971.68%152,715
Mar 31, 202684.7786.8384.6086.5286.523.42%162,799
Mar 30, 202685.8285.8283.3883.6683.66-1.75%96,952
Mar 27, 202685.9486.1785.0085.1585.15-1.26%230,959
Mar 26, 202687.6288.0386.1486.2486.24-2.56%132,781