Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
31.79
+0.96 (3.11%)
At close: May 12, 2025, 4:00 PM
31.79
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.88 | 31.88 | 31.53 | 31.79 | 31.79 | 3.11% | 10,726 |
| May 9, 2025 | 30.97 | 31.06 | 30.77 | 30.83 | 30.83 | 0.19% | 9,598 |
| May 8, 2025 | 30.71 | 31.01 | 30.60 | 30.77 | 30.77 | 0.92% | 15,463 |
| May 7, 2025 | 30.46 | 30.55 | 30.39 | 30.49 | 30.49 | 0.03% | 14,254 |
| May 6, 2025 | 30.49 | 30.66 | 30.48 | 30.48 | 30.48 | -1.02% | 8,744 |
| May 5, 2025 | 30.68 | 30.95 | 30.51 | 30.80 | 30.80 | 0.15% | 3,532 |
| May 2, 2025 | 30.62 | 30.82 | 30.62 | 30.75 | 30.75 | 1.89% | 9,264 |
| May 1, 2025 | 30.20 | 30.44 | 30.18 | 30.18 | 30.18 | 0.67% | 5,895 |
| Apr 30, 2025 | 29.40 | 29.98 | 29.40 | 29.98 | 29.98 | 0.23% | 8,339 |
| Apr 29, 2025 | 29.70 | 29.91 | 29.69 | 29.91 | 29.91 | 0.71% | 6,735 |
| Apr 28, 2025 | 29.68 | 29.74 | 29.47 | 29.70 | 29.70 | 0.05% | 6,005 |
| Apr 25, 2025 | 29.43 | 29.70 | 29.43 | 29.68 | 29.68 | 0.56% | 4,378 |
| Apr 24, 2025 | 28.98 | 29.52 | 28.96 | 29.52 | 29.52 | 2.79% | 3,783 |
| Apr 23, 2025 | 28.90 | 29.33 | 28.70 | 28.72 | 28.72 | 1.63% | 5,657 |
| Apr 22, 2025 | 27.83 | 28.27 | 27.83 | 28.26 | 28.26 | 2.84% | 2,965 |
| Apr 21, 2025 | 27.74 | 27.85 | 27.29 | 27.48 | 27.48 | -2.07% | 6,289 |
| Apr 17, 2025 | 28.12 | 28.25 | 27.96 | 28.06 | 28.06 | -0.11% | 5,024 |
| Apr 16, 2025 | 28.14 | 28.40 | 27.90 | 28.09 | 28.09 | -1.71% | 3,983 |
| Apr 15, 2025 | 28.42 | 28.72 | 28.42 | 28.58 | 28.58 | 0.56% | 13,255 |
| Apr 14, 2025 | 28.48 | 28.65 | 28.23 | 28.42 | 28.42 | 0.67% | 6,145 |
| Apr 11, 2025 | 27.68 | 28.23 | 27.41 | 28.23 | 28.23 | 1.77% | 6,099 |
| Apr 10, 2025 | 27.85 | 28.08 | 27.03 | 27.74 | 27.74 | -3.31% | 9,091 |
| Apr 9, 2025 | 26.11 | 28.69 | 25.25 | 28.69 | 28.69 | 9.71% | 5,669 |
| Apr 8, 2025 | 27.76 | 27.76 | 25.75 | 26.15 | 26.15 | -1.32% | 11,007 |
| Apr 7, 2025 | 25.43 | 26.81 | 25.41 | 26.50 | 26.50 | -0.53% | 22,366 |
| Apr 4, 2025 | 27.66 | 27.66 | 26.64 | 26.64 | 26.64 | -6.79% | 15,528 |
| Apr 3, 2025 | 28.79 | 29.03 | 28.45 | 28.58 | 28.58 | -4.73% | 17,560 |
| Apr 2, 2025 | 29.28 | 30.03 | 29.28 | 30.00 | 30.00 | 1.08% | 2,814 |
| Apr 1, 2025 | 29.46 | 29.80 | 29.41 | 29.68 | 29.68 | 0.30% | 5,441 |
| Mar 31, 2025 | 29.16 | 29.59 | 28.92 | 29.59 | 29.59 | -0.80% | 7,031 |
| Mar 28, 2025 | 29.97 | 29.97 | 29.75 | 29.83 | 29.83 | -2.29% | 3,620 |
| Mar 27, 2025 | 30.69 | 30.69 | 30.35 | 30.53 | 30.53 | -0.23% | 6,396 |
| Mar 26, 2025 | 31.16 | 31.16 | 30.48 | 30.60 | 30.60 | -2.02% | 9,147 |
| Mar 25, 2025 | 31.28 | 31.29 | 31.18 | 31.23 | 31.23 | 0.26% | 3,584 |
| Mar 24, 2025 | 30.73 | 31.17 | 30.73 | 31.15 | 31.15 | 1.63% | 9,538 |
| Mar 21, 2025 | 30.32 | 30.65 | 30.32 | 30.65 | 30.65 | -0.17% | 4,745 |
| Mar 20, 2025 | 30.40 | 30.82 | 30.40 | 30.70 | 30.67 | -0.16% | 2,625 |
| Mar 19, 2025 | 30.51 | 30.89 | 30.49 | 30.75 | 30.72 | 1.18% | 10,305 |
| Mar 18, 2025 | 30.69 | 30.69 | 30.29 | 30.39 | 30.36 | -1.04% | 7,955 |
| Mar 17, 2025 | 30.32 | 30.83 | 30.32 | 30.71 | 30.68 | 1.32% | 12,960 |
| Mar 14, 2025 | 30.00 | 30.31 | 30.00 | 30.31 | 30.28 | 2.61% | 7,184 |
| Mar 13, 2025 | 30.01 | 30.01 | 29.44 | 29.54 | 29.51 | -1.83% | 7,894 |
| Mar 12, 2025 | 30.15 | 30.25 | 29.82 | 30.09 | 30.06 | 1.04% | 5,892 |
| Mar 11, 2025 | 29.63 | 30.02 | 29.47 | 29.78 | 29.75 | 0.44% | 8,486 |
| Mar 10, 2025 | 30.28 | 30.28 | 29.41 | 29.65 | 29.62 | -4.01% | 12,036 |
| Mar 7, 2025 | 30.78 | 30.91 | 30.15 | 30.89 | 30.86 | 0.29% | 15,378 |
| Mar 6, 2025 | 31.24 | 31.47 | 30.74 | 30.80 | 30.77 | -2.90% | 7,320 |
| Mar 5, 2025 | 31.24 | 31.72 | 31.10 | 31.72 | 31.69 | 2.11% | 4,550 |
| Mar 4, 2025 | 30.95 | 31.28 | 30.51 | 31.07 | 31.04 | -0.30% | 8,284 |
| Mar 3, 2025 | 31.74 | 32.02 | 31.10 | 31.16 | 31.13 | -1.77% | 7,037 |