Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
92.00
+4.63 (5.30%)
At close: May 12, 2025, 4:00 PM
92.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 92.13 | 92.13 | 91.13 | 92.00 | 92.00 | 5.30% | 161,626 |
| May 9, 2025 | 87.25 | 88.00 | 87.00 | 87.37 | 87.37 | 0.51% | 68,494 |
| May 8, 2025 | 86.64 | 87.80 | 86.18 | 86.93 | 86.93 | 1.48% | 331,475 |
| May 7, 2025 | 85.12 | 86.02 | 84.94 | 85.66 | 85.66 | 0.92% | 937,980 |
| May 6, 2025 | 84.49 | 85.53 | 84.49 | 84.88 | 84.88 | -0.79% | 98,128 |
| May 5, 2025 | 85.70 | 86.19 | 85.39 | 85.56 | 85.56 | -1.10% | 55,574 |
| May 2, 2025 | 86.08 | 87.00 | 85.54 | 86.51 | 86.51 | 1.66% | 114,034 |
| May 1, 2025 | 85.09 | 86.14 | 85.02 | 85.10 | 85.10 | 0.69% | 80,308 |
| Apr 30, 2025 | 83.27 | 84.65 | 82.21 | 84.52 | 84.52 | -0.90% | 71,964 |
| Apr 29, 2025 | 84.09 | 85.34 | 84.00 | 85.29 | 85.29 | 0.73% | 93,114 |
| Apr 28, 2025 | 84.91 | 85.54 | 83.57 | 84.67 | 84.67 | -0.01% | 50,502 |
| Apr 25, 2025 | 83.31 | 84.72 | 83.07 | 84.68 | 84.68 | 1.68% | 101,658 |
| Apr 24, 2025 | 81.73 | 83.30 | 81.54 | 83.28 | 83.28 | 1.88% | 73,722 |
| Apr 23, 2025 | 82.82 | 83.61 | 81.48 | 81.74 | 81.74 | 2.38% | 129,981 |
| Apr 22, 2025 | 78.21 | 80.59 | 78.21 | 79.84 | 79.84 | 3.27% | 141,332 |
| Apr 21, 2025 | 78.27 | 78.27 | 76.36 | 77.31 | 77.31 | -2.80% | 112,427 |
| Apr 17, 2025 | 79.33 | 79.95 | 78.80 | 79.54 | 79.54 | 0.73% | 149,282 |
| Apr 16, 2025 | 79.98 | 80.66 | 77.88 | 78.96 | 78.96 | -2.33% | 113,091 |
| Apr 15, 2025 | 81.27 | 81.90 | 80.41 | 80.84 | 80.84 | -0.61% | 107,857 |
| Apr 14, 2025 | 82.36 | 82.43 | 80.25 | 81.34 | 81.34 | 0.32% | 155,305 |
| Apr 11, 2025 | 80.18 | 81.24 | 78.93 | 81.08 | 81.08 | 0.92% | 109,020 |
| Apr 10, 2025 | 81.53 | 81.60 | 78.01 | 80.34 | 80.34 | -4.11% | 129,342 |
| Apr 9, 2025 | 75.09 | 84.04 | 75.09 | 83.78 | 83.78 | 11.22% | 180,064 |
| Apr 8, 2025 | 80.40 | 80.67 | 74.41 | 75.33 | 75.33 | -2.62% | 190,471 |
| Apr 7, 2025 | 74.75 | 81.00 | 74.00 | 77.36 | 77.36 | -1.15% | 330,182 |
| Apr 4, 2025 | 78.63 | 80.63 | 77.16 | 78.26 | 78.26 | -3.92% | 331,630 |
| Apr 3, 2025 | 82.49 | 83.31 | 81.07 | 81.45 | 81.45 | -6.55% | 90,666 |
| Apr 2, 2025 | 83.84 | 87.65 | 83.80 | 87.16 | 87.16 | 2.03% | 62,952 |
| Apr 1, 2025 | 84.33 | 86.14 | 84.02 | 85.43 | 85.43 | 1.09% | 624,195 |
| Mar 31, 2025 | 82.85 | 84.82 | 82.17 | 84.51 | 84.51 | -0.11% | 133,135 |
| Mar 28, 2025 | 86.91 | 87.17 | 84.33 | 84.60 | 84.60 | -3.08% | 131,414 |
| Mar 27, 2025 | 87.09 | 88.63 | 86.88 | 87.29 | 87.29 | -0.01% | 90,830 |
| Mar 26, 2025 | 88.53 | 88.68 | 86.92 | 87.30 | 87.30 | -1.50% | 87,081 |
| Mar 25, 2025 | 88.38 | 88.69 | 87.86 | 88.63 | 88.63 | 0.68% | 119,673 |
| Mar 24, 2025 | 86.11 | 88.13 | 86.11 | 88.03 | 88.03 | 3.86% | 118,877 |
| Mar 21, 2025 | 83.32 | 84.83 | 82.90 | 84.76 | 84.76 | 0.17% | 79,497 |
| Mar 20, 2025 | 84.07 | 85.66 | 84.07 | 84.62 | 84.41 | -0.15% | 103,584 |
| Mar 19, 2025 | 83.51 | 85.24 | 83.51 | 84.75 | 84.54 | 2.10% | 103,386 |
| Mar 18, 2025 | 83.72 | 83.75 | 82.65 | 83.01 | 82.81 | -2.02% | 132,547 |
| Mar 17, 2025 | 84.37 | 85.15 | 83.93 | 84.72 | 84.51 | 0.15% | 92,487 |
| Mar 14, 2025 | 83.92 | 84.61 | 83.36 | 84.59 | 84.38 | 2.20% | 80,654 |
| Mar 13, 2025 | 84.80 | 84.80 | 82.26 | 82.77 | 82.57 | -2.54% | 293,566 |
| Mar 12, 2025 | 85.85 | 85.86 | 83.93 | 84.93 | 84.72 | 0.68% | 103,776 |
| Mar 11, 2025 | 84.76 | 85.52 | 83.36 | 84.36 | 84.15 | -0.46% | 434,017 |
| Mar 10, 2025 | 86.69 | 86.84 | 83.96 | 84.75 | 84.54 | -3.77% | 156,963 |
| Mar 7, 2025 | 87.85 | 88.31 | 85.52 | 88.07 | 87.85 | -0.23% | 102,008 |
| Mar 6, 2025 | 89.42 | 90.06 | 87.99 | 88.27 | 88.05 | -2.71% | 111,833 |
| Mar 5, 2025 | 89.39 | 90.90 | 89.08 | 90.73 | 90.51 | 1.62% | 140,220 |
| Mar 4, 2025 | 89.25 | 90.87 | 87.83 | 89.28 | 89.06 | -1.87% | 183,688 |
| Mar 3, 2025 | 93.60 | 93.98 | 89.97 | 90.98 | 90.76 | -2.13% | 173,022 |