Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
34.94
-0.06 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.09 | 35.25 | 34.93 | 34.94 | 34.94 | -0.16% | 11,089 |
| Dec 4, 2025 | 34.88 | 35.01 | 34.88 | 35.00 | 35.00 | 0.34% | 3,367 |
| Dec 3, 2025 | 34.50 | 34.96 | 33.35 | 34.88 | 34.88 | 1.12% | 10,212 |
| Dec 2, 2025 | 34.60 | 34.86 | 34.49 | 34.49 | 34.49 | -0.02% | 4,350 |
| Dec 1, 2025 | 34.43 | 34.73 | 34.43 | 34.50 | 34.50 | -0.98% | 3,908 |
| Nov 28, 2025 | 34.81 | 34.93 | 34.79 | 34.84 | 34.84 | 0.87% | 3,258 |
| Nov 26, 2025 | 34.38 | 34.67 | 34.38 | 34.54 | 34.54 | 1.18% | 5,853 |
| Nov 25, 2025 | 33.99 | 34.14 | 33.99 | 34.14 | 34.14 | 1.57% | 817 |
| Nov 24, 2025 | 33.48 | 33.68 | 33.47 | 33.61 | 33.61 | 0.54% | 5,130 |
| Nov 21, 2025 | 33.08 | 33.48 | 33.08 | 33.43 | 33.43 | 1.95% | 1,778 |
| Nov 20, 2025 | 33.79 | 33.82 | 32.80 | 32.80 | 32.79 | -1.24% | 5,237 |
| Nov 19, 2025 | 33.13 | 33.23 | 32.90 | 33.21 | 33.21 | -0.16% | 7,312 |
| Nov 18, 2025 | 33.21 | 33.45 | 33.18 | 33.26 | 33.26 | -0.35% | 4,245 |
| Nov 17, 2025 | 33.98 | 34.01 | 33.19 | 33.38 | 33.38 | -2.39% | 8,150 |
| Nov 14, 2025 | 34.14 | 34.48 | 34.14 | 34.19 | 34.19 | -0.90% | 3,163 |
| Nov 13, 2025 | 34.62 | 34.62 | 34.50 | 34.50 | 34.50 | -2.39% | 1,105 |
| Nov 12, 2025 | 35.24 | 35.57 | 35.24 | 35.35 | 35.35 | 0.12% | 4,272 |
| Nov 11, 2025 | 35.18 | 35.38 | 35.18 | 35.30 | 35.30 | 0.77% | 3,713 |
| Nov 10, 2025 | 35.02 | 35.03 | 34.70 | 35.03 | 35.03 | 0.74% | 7,727 |
| Nov 7, 2025 | 34.04 | 34.78 | 34.04 | 34.78 | 34.78 | 1.06% | 3,366 |
| Nov 6, 2025 | 34.78 | 34.78 | 34.41 | 34.41 | 34.41 | -1.81% | 1,857 |
| Nov 5, 2025 | 34.87 | 35.16 | 34.86 | 35.05 | 35.05 | 1.37% | 3,232 |
| Nov 4, 2025 | 34.52 | 34.66 | 34.46 | 34.57 | 34.57 | -0.73% | 5,033 |
| Nov 3, 2025 | 35.00 | 35.00 | 34.44 | 34.83 | 34.83 | -0.54% | 7,420 |
| Oct 31, 2025 | 34.89 | 35.07 | 34.77 | 35.01 | 35.01 | 0.31% | 12,997 |
| Oct 30, 2025 | 35.04 | 35.26 | 34.91 | 34.91 | 34.91 | -0.76% | 1,818 |
| Oct 29, 2025 | 35.98 | 35.98 | 35.18 | 35.18 | 35.18 | -2.04% | 7,376 |
| Oct 28, 2025 | 36.25 | 36.25 | 35.91 | 35.91 | 35.91 | -1.10% | 5,762 |
| Oct 27, 2025 | 36.45 | 36.45 | 36.31 | 36.31 | 36.31 | 0.58% | 2,999 |
| Oct 24, 2025 | 36.21 | 36.24 | 36.07 | 36.10 | 36.10 | 1.06% | 5,589 |
| Oct 23, 2025 | 35.51 | 35.79 | 35.44 | 35.72 | 35.72 | 0.61% | 2,264 |
| Oct 22, 2025 | 35.78 | 35.81 | 35.39 | 35.51 | 35.51 | -0.59% | 5,521 |
| Oct 21, 2025 | 35.53 | 35.88 | 35.53 | 35.72 | 35.72 | 0.24% | 2,664 |
| Oct 20, 2025 | 35.39 | 35.66 | 35.35 | 35.63 | 35.63 | 1.45% | 1,624 |
| Oct 17, 2025 | 34.91 | 35.16 | 34.91 | 35.12 | 35.12 | 0.51% | 2,145 |
| Oct 16, 2025 | 35.63 | 35.67 | 34.94 | 34.95 | 34.94 | -2.53% | 3,278 |
| Oct 15, 2025 | 36.16 | 36.16 | 35.85 | 35.85 | 35.85 | -0.53% | 2,515 |
| Oct 14, 2025 | 35.24 | 36.25 | 35.24 | 36.04 | 36.04 | 1.07% | 2,706 |
| Oct 13, 2025 | 35.55 | 35.66 | 35.44 | 35.66 | 35.66 | 0.89% | 2,461 |
| Oct 10, 2025 | 36.46 | 36.53 | 35.34 | 35.34 | 35.34 | -2.68% | 4,456 |
| Oct 9, 2025 | 36.54 | 36.54 | 36.25 | 36.32 | 36.32 | -0.90% | 4,363 |
| Oct 8, 2025 | 36.70 | 36.70 | 36.45 | 36.65 | 36.65 | 0.38% | 7,340 |
| Oct 7, 2025 | 36.78 | 36.78 | 36.38 | 36.51 | 36.51 | -0.23% | 2,085 |
| Oct 6, 2025 | 36.67 | 36.77 | 36.47 | 36.60 | 36.60 | 0.16% | 4,784 |
| Oct 3, 2025 | 36.56 | 36.64 | 36.47 | 36.54 | 36.54 | 0.23% | 9,661 |
| Oct 2, 2025 | 36.21 | 36.49 | 36.16 | 36.45 | 36.45 | 0.65% | 13,683 |
| Oct 1, 2025 | 36.40 | 36.40 | 36.20 | 36.22 | 36.22 | 0.12% | 3,192 |
| Sep 30, 2025 | 36.59 | 36.73 | 36.12 | 36.18 | 36.18 | -1.57% | 6,539 |
| Sep 29, 2025 | 36.67 | 36.78 | 36.60 | 36.75 | 36.75 | 0.70% | 7,545 |
| Sep 26, 2025 | 36.41 | 36.54 | 36.24 | 36.49 | 36.49 | 0.53% | 6,302 |