Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
37.55
-0.23 (-0.62%)
At close: Aug 15, 2025, 4:00 PM
37.55
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.77 | 37.77 | 37.46 | 37.55 | 37.55 | -0.62% | 8,550 |
| Aug 14, 2025 | 37.47 | 37.80 | 37.47 | 37.79 | 37.79 | -0.44% | 3,573 |
| Aug 13, 2025 | 37.85 | 38.00 | 37.85 | 37.95 | 37.95 | 0.42% | 6,883 |
| Aug 12, 2025 | 37.75 | 37.81 | 37.63 | 37.80 | 37.80 | 0.64% | 3,868 |
| Aug 11, 2025 | 37.48 | 37.71 | 37.48 | 37.56 | 37.56 | 0.03% | 2,607 |
| Aug 8, 2025 | 38.00 | 38.00 | 37.55 | 37.55 | 37.55 | -0.78% | 4,051 |
| Aug 7, 2025 | 38.20 | 38.20 | 37.56 | 37.84 | 37.84 | -0.15% | 5,314 |
| Aug 6, 2025 | 37.87 | 37.91 | 37.59 | 37.90 | 37.90 | 0.42% | 4,350 |
| Aug 5, 2025 | 38.02 | 38.03 | 37.58 | 37.74 | 37.74 | -0.50% | 6,845 |
| Aug 4, 2025 | 37.49 | 37.95 | 37.42 | 37.93 | 37.93 | 2.12% | 4,972 |
| Aug 1, 2025 | 37.42 | 37.42 | 36.86 | 37.14 | 37.14 | -2.22% | 9,831 |
| Jul 31, 2025 | 38.08 | 38.30 | 37.98 | 37.98 | 37.98 | -0.72% | 10,828 |
| Jul 30, 2025 | 38.36 | 38.54 | 38.15 | 38.26 | 38.26 | -0.37% | 6,577 |
| Jul 29, 2025 | 38.79 | 38.90 | 38.40 | 38.40 | 38.40 | -0.71% | 2,646 |
| Jul 28, 2025 | 39.00 | 39.00 | 38.64 | 38.68 | 38.68 | -0.85% | 4,968 |
| Jul 25, 2025 | 38.88 | 39.01 | 38.73 | 39.01 | 39.01 | -0.05% | 2,287 |
| Jul 24, 2025 | 39.08 | 39.15 | 39.02 | 39.03 | 39.03 | -0.01% | 17,271 |
| Jul 23, 2025 | 38.63 | 39.03 | 38.63 | 39.03 | 39.03 | 1.10% | 13,640 |
| Jul 22, 2025 | 38.76 | 38.76 | 38.38 | 38.61 | 38.61 | -0.11% | 27,329 |
| Jul 21, 2025 | 38.84 | 39.01 | 38.65 | 38.65 | 38.65 | 0.08% | 8,959 |
| Jul 18, 2025 | 38.92 | 38.92 | 38.60 | 38.62 | 38.62 | -0.49% | 3,121 |
| Jul 17, 2025 | 38.46 | 38.81 | 38.46 | 38.81 | 38.81 | 0.87% | 5,486 |
| Jul 16, 2025 | 37.93 | 38.47 | 37.92 | 38.47 | 38.47 | 1.87% | 2,376 |
| Jul 15, 2025 | 38.31 | 38.31 | 37.77 | 37.77 | 37.77 | -1.70% | 6,269 |
| Jul 14, 2025 | 37.95 | 38.43 | 37.95 | 38.42 | 38.42 | 1.29% | 4,796 |
| Jul 11, 2025 | 38.10 | 38.18 | 37.93 | 37.93 | 37.93 | -1.12% | 7,089 |
| Jul 10, 2025 | 38.28 | 38.52 | 38.28 | 38.36 | 38.36 | -0.52% | 5,258 |
| Jul 9, 2025 | 38.39 | 38.58 | 38.37 | 38.56 | 38.56 | 0.81% | 2,934 |
| Jul 8, 2025 | 38.41 | 38.48 | 38.25 | 38.25 | 38.25 | -0.08% | 6,611 |
| Jul 7, 2025 | 38.43 | 38.43 | 38.14 | 38.28 | 38.28 | -0.36% | 5,944 |
| Jul 3, 2025 | 38.69 | 38.69 | 38.37 | 38.42 | 38.42 | 0.71% | 4,279 |
| Jul 2, 2025 | 38.02 | 38.16 | 37.85 | 38.15 | 38.15 | 0.08% | 6,452 |
| Jul 1, 2025 | 38.16 | 38.16 | 37.88 | 38.12 | 38.12 | -0.26% | 6,041 |
| Jun 30, 2025 | 38.00 | 38.22 | 37.98 | 38.22 | 38.22 | 1.11% | 7,566 |
| Jun 27, 2025 | 37.70 | 38.08 | 37.70 | 37.80 | 37.80 | 0.43% | 3,205 |
| Jun 26, 2025 | 37.58 | 37.64 | 37.57 | 37.64 | 37.64 | 0.43% | 1,397 |
| Jun 25, 2025 | 37.59 | 37.59 | 37.47 | 37.48 | 37.48 | -0.82% | 10,830 |
| Jun 24, 2025 | 37.35 | 37.79 | 37.35 | 37.79 | 37.79 | 2.66% | 3,745 |
| Jun 23, 2025 | 36.52 | 36.86 | 36.49 | 36.81 | 36.81 | 0.55% | 6,714 |
| Jun 20, 2025 | 36.65 | 36.75 | 36.51 | 36.61 | 36.61 | -0.64% | 11,014 |
| Jun 18, 2025 | 37.05 | 37.23 | 36.82 | 36.84 | 36.68 | -0.61% | 2,109 |
| Jun 17, 2025 | 37.22 | 37.31 | 37.07 | 37.07 | 36.91 | -1.13% | 2,525 |
| Jun 16, 2025 | 37.43 | 37.68 | 37.43 | 37.49 | 37.33 | 1.34% | 6,689 |
| Jun 13, 2025 | 37.23 | 37.36 | 36.99 | 37.00 | 36.84 | -2.30% | 9,437 |
| Jun 12, 2025 | 37.93 | 37.93 | 37.83 | 37.87 | 37.70 | -0.31% | 9,800 |
| Jun 11, 2025 | 38.06 | 38.24 | 37.95 | 37.99 | 37.82 | 0.15% | 2,559 |
| Jun 10, 2025 | 37.95 | 38.00 | 37.88 | 37.93 | 37.76 | 0.24% | 2,187 |
| Jun 9, 2025 | 38.02 | 38.10 | 37.84 | 37.84 | 37.67 | -0.53% | 7,691 |
| Jun 6, 2025 | 37.91 | 38.04 | 37.88 | 38.04 | 37.87 | 1.22% | 2,839 |
| Jun 5, 2025 | 37.79 | 37.84 | 37.58 | 37.58 | 37.42 | 0.24% | 1,132 |