Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
92.65
-2.00 (-2.11%)
At close: May 15, 2026, 4:00 PM EDT
92.59
-0.06 (-0.06%)
After-hours: May 15, 2026, 8:00 PM EDT
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 93.61 | 93.61 | 92.46 | 92.65 | 92.65 | -2.11% | 55,204 |
| May 14, 2026 | 94.30 | 94.65 | 93.74 | 94.65 | 94.65 | 0.67% | 76,382 |
| May 13, 2026 | 94.37 | 94.37 | 93.22 | 94.02 | 94.02 | -0.24% | 61,883 |
| May 12, 2026 | 94.56 | 94.69 | 93.00 | 94.25 | 94.25 | -0.56% | 67,522 |
| May 11, 2026 | 93.96 | 95.14 | 93.70 | 94.78 | 94.78 | 0.97% | 119,987 |
| May 8, 2026 | 94.70 | 94.70 | 93.77 | 93.87 | 93.87 | -0.13% | 70,896 |
| May 7, 2026 | 96.19 | 96.19 | 93.85 | 93.99 | 93.99 | -1.82% | 92,929 |
| May 6, 2026 | 94.80 | 95.91 | 94.38 | 95.73 | 95.73 | 2.41% | 110,701 |
| May 5, 2026 | 93.24 | 93.67 | 92.84 | 93.48 | 93.48 | 1.10% | 72,740 |
| May 4, 2026 | 93.32 | 93.66 | 92.26 | 92.46 | 92.46 | -1.13% | 104,285 |
| May 1, 2026 | 94.78 | 94.78 | 93.50 | 93.52 | 93.52 | -0.87% | 99,891 |
| Apr 30, 2026 | 92.42 | 94.43 | 92.42 | 94.34 | 94.34 | 2.91% | 90,436 |
| Apr 29, 2026 | 92.72 | 92.72 | 91.32 | 91.67 | 91.67 | -0.60% | 59,739 |
| Apr 28, 2026 | 92.86 | 92.86 | 91.46 | 92.22 | 92.22 | -1.04% | 50,663 |
| Apr 27, 2026 | 93.12 | 93.58 | 92.81 | 93.19 | 93.19 | 0.08% | 63,333 |
| Apr 24, 2026 | 94.15 | 94.15 | 92.89 | 93.12 | 93.12 | -0.89% | 75,783 |
| Apr 23, 2026 | 92.88 | 94.32 | 92.80 | 93.96 | 93.96 | 1.50% | 270,165 |
| Apr 22, 2026 | 93.93 | 94.13 | 92.16 | 92.57 | 92.57 | -0.12% | 63,606 |
| Apr 21, 2026 | 94.01 | 94.50 | 92.50 | 92.68 | 92.68 | -1.39% | 168,949 |
| Apr 20, 2026 | 93.34 | 93.99 | 93.13 | 93.99 | 93.99 | 0.45% | 69,962 |
| Apr 17, 2026 | 92.88 | 94.46 | 92.60 | 93.57 | 93.57 | 1.93% | 92,030 |
| Apr 16, 2026 | 92.37 | 92.67 | 91.36 | 91.80 | 91.80 | -0.43% | 89,837 |
| Apr 15, 2026 | 93.37 | 93.37 | 91.59 | 92.20 | 92.20 | -1.24% | 82,498 |
| Apr 14, 2026 | 93.23 | 93.69 | 92.62 | 93.36 | 93.36 | 0.56% | 101,711 |
| Apr 13, 2026 | 91.65 | 92.88 | 91.65 | 92.84 | 92.84 | 0.84% | 140,640 |
| Apr 10, 2026 | 92.42 | 92.47 | 91.88 | 92.07 | 92.07 | -0.27% | 60,557 |
| Apr 9, 2026 | 90.99 | 92.79 | 90.99 | 92.32 | 92.32 | 1.01% | 154,856 |
| Apr 8, 2026 | 90.78 | 91.88 | 90.78 | 91.40 | 91.40 | 3.96% | 156,266 |
| Apr 7, 2026 | 87.56 | 88.23 | 87.17 | 87.92 | 87.92 | -0.18% | 74,142 |
| Apr 6, 2026 | 87.55 | 88.12 | 87.12 | 88.08 | 88.08 | 0.46% | 67,998 |
| Apr 2, 2026 | 86.45 | 88.58 | 86.15 | 87.68 | 87.68 | -0.33% | 115,514 |
| Apr 1, 2026 | 87.24 | 88.74 | 87.24 | 87.97 | 87.97 | 1.68% | 152,715 |
| Mar 31, 2026 | 84.77 | 86.83 | 84.60 | 86.52 | 86.52 | 3.42% | 162,799 |
| Mar 30, 2026 | 85.82 | 85.82 | 83.38 | 83.66 | 83.66 | -1.75% | 96,952 |
| Mar 27, 2026 | 85.94 | 86.17 | 85.00 | 85.15 | 85.15 | -1.26% | 230,959 |
| Mar 26, 2026 | 87.62 | 88.03 | 86.14 | 86.24 | 86.24 | -2.56% | 132,781 |
| Mar 25, 2026 | 88.81 | 88.99 | 87.92 | 88.51 | 88.51 | 0.75% | 54,450 |
| Mar 24, 2026 | 86.42 | 88.04 | 86.17 | 87.85 | 87.85 | 0.81% | 89,070 |
| Mar 23, 2026 | 87.54 | 88.85 | 87.14 | 87.14 | 87.14 | 1.29% | 93,596 |
| Mar 20, 2026 | 87.46 | 87.78 | 85.32 | 86.03 | 86.03 | -1.90% | 88,811 |
| Mar 19, 2026 | 87.30 | 88.25 | 86.73 | 87.70 | 87.43 | -0.61% | 114,567 |
| Mar 18, 2026 | 88.81 | 89.40 | 88.16 | 88.24 | 87.97 | -0.92% | 79,267 |
| Mar 17, 2026 | 89.20 | 89.48 | 88.45 | 89.06 | 88.79 | 0.45% | 220,593 |
| Mar 16, 2026 | 88.75 | 89.33 | 88.28 | 88.66 | 88.39 | 0.98% | 55,728 |
| Mar 13, 2026 | 88.85 | 89.17 | 87.43 | 87.80 | 87.53 | -0.55% | 95,826 |
| Mar 12, 2026 | 89.81 | 89.81 | 88.24 | 88.29 | 88.02 | -2.66% | 136,344 |
| Mar 11, 2026 | 90.63 | 91.05 | 89.94 | 90.70 | 90.42 | -0.08% | 93,734 |
| Mar 10, 2026 | 91.26 | 92.14 | 90.72 | 90.77 | 90.49 | -0.56% | 104,323 |
| Mar 9, 2026 | 89.59 | 91.47 | 88.59 | 91.28 | 91.00 | 0.92% | 123,530 |
| Mar 6, 2026 | 90.86 | 90.99 | 89.81 | 90.45 | 90.17 | -1.74% | 131,167 |