Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
98.94
-0.21 (-0.21%)
Aug 15, 2025, 4:00 PM - Market closed
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 99.59 | 99.60 | 98.71 | 98.94 | 98.94 | -0.21% | 88,649 |
| Aug 14, 2025 | 98.69 | 99.27 | 98.53 | 99.15 | 99.15 | -0.09% | 196,620 |
| Aug 13, 2025 | 97.82 | 99.43 | 97.82 | 99.24 | 99.24 | 1.41% | 205,792 |
| Aug 12, 2025 | 97.21 | 97.87 | 96.68 | 97.86 | 97.86 | 1.42% | 62,303 |
| Aug 11, 2025 | 96.50 | 97.01 | 96.35 | 96.49 | 96.49 | 0.19% | 78,636 |
| Aug 8, 2025 | 96.47 | 96.75 | 96.23 | 96.31 | 96.31 | -0.07% | 81,227 |
| Aug 7, 2025 | 96.66 | 97.11 | 95.64 | 96.38 | 96.38 | 0.07% | 194,719 |
| Aug 6, 2025 | 94.86 | 96.35 | 94.73 | 96.31 | 96.31 | 1.90% | 70,774 |
| Aug 5, 2025 | 94.57 | 95.00 | 94.20 | 94.51 | 94.51 | 0.16% | 84,133 |
| Aug 4, 2025 | 94.17 | 94.50 | 93.76 | 94.36 | 94.36 | 1.02% | 108,465 |
| Aug 1, 2025 | 93.69 | 93.86 | 92.84 | 93.41 | 93.41 | -2.64% | 95,199 |
| Jul 31, 2025 | 97.01 | 97.08 | 95.75 | 95.94 | 95.94 | -0.53% | 90,549 |
| Jul 30, 2025 | 97.32 | 97.32 | 95.96 | 96.45 | 96.45 | -0.65% | 68,656 |
| Jul 29, 2025 | 97.93 | 97.93 | 96.80 | 97.08 | 97.08 | -0.82% | 92,832 |
| Jul 28, 2025 | 97.73 | 98.33 | 97.35 | 97.88 | 97.88 | 0.58% | 44,464 |
| Jul 25, 2025 | 96.91 | 97.39 | 96.67 | 97.32 | 97.32 | 0.83% | 67,719 |
| Jul 24, 2025 | 96.97 | 97.39 | 96.36 | 96.52 | 96.52 | -1.79% | 83,573 |
| Jul 23, 2025 | 97.94 | 98.29 | 97.85 | 98.28 | 98.28 | 0.65% | 57,673 |
| Jul 22, 2025 | 96.96 | 97.80 | 96.69 | 97.65 | 97.65 | 1.15% | 79,532 |
| Jul 21, 2025 | 96.48 | 96.89 | 96.37 | 96.54 | 96.54 | 0.47% | 84,516 |
| Jul 18, 2025 | 95.92 | 96.20 | 95.56 | 96.09 | 96.09 | 0.77% | 76,338 |
| Jul 17, 2025 | 95.01 | 95.52 | 94.95 | 95.36 | 95.36 | 0.41% | 88,589 |
| Jul 16, 2025 | 95.05 | 95.22 | 94.03 | 94.97 | 94.97 | 0.24% | 106,719 |
| Jul 15, 2025 | 96.28 | 96.32 | 94.74 | 94.74 | 94.74 | -1.50% | 88,837 |
| Jul 14, 2025 | 95.88 | 96.19 | 95.61 | 96.18 | 96.18 | 0.35% | 49,074 |
| Jul 11, 2025 | 95.66 | 96.08 | 95.27 | 95.84 | 95.84 | -0.13% | 61,760 |
| Jul 10, 2025 | 95.20 | 96.18 | 95.19 | 95.97 | 95.97 | 1.05% | 66,330 |
| Jul 9, 2025 | 94.85 | 95.09 | 94.48 | 94.97 | 94.97 | 0.65% | 74,323 |
| Jul 8, 2025 | 94.84 | 94.94 | 94.23 | 94.36 | 94.36 | -0.26% | 66,080 |
| Jul 7, 2025 | 94.54 | 95.01 | 93.94 | 94.61 | 94.61 | -1.38% | 144,241 |
| Jul 3, 2025 | 95.94 | 96.06 | 95.52 | 95.93 | 95.93 | 0.67% | 52,372 |
| Jul 2, 2025 | 94.99 | 95.42 | 94.49 | 95.29 | 95.29 | 0.84% | 221,906 |
| Jul 1, 2025 | 93.20 | 94.96 | 93.20 | 94.50 | 94.50 | 0.46% | 118,824 |
| Jun 30, 2025 | 94.46 | 94.70 | 93.84 | 94.07 | 94.07 | -0.52% | 99,587 |
| Jun 27, 2025 | 93.73 | 94.57 | 93.24 | 94.56 | 94.56 | 1.46% | 73,145 |
| Jun 26, 2025 | 92.29 | 93.31 | 92.18 | 93.20 | 93.20 | 1.12% | 130,743 |
| Jun 25, 2025 | 93.49 | 93.60 | 91.90 | 92.17 | 92.17 | -1.15% | 87,337 |
| Jun 24, 2025 | 93.72 | 93.72 | 93.03 | 93.24 | 93.24 | 0.68% | 82,101 |
| Jun 23, 2025 | 91.05 | 92.79 | 90.75 | 92.61 | 92.61 | 1.85% | 160,564 |
| Jun 20, 2025 | 91.77 | 91.93 | 90.67 | 90.93 | 90.93 | -0.27% | 128,347 |
| Jun 18, 2025 | 91.22 | 92.09 | 91.14 | 91.18 | 90.99 | 0.07% | 98,713 |
| Jun 17, 2025 | 92.01 | 92.29 | 90.93 | 91.12 | 90.93 | -1.59% | 119,818 |
| Jun 16, 2025 | 92.05 | 92.66 | 92.00 | 92.59 | 92.39 | 1.28% | 72,090 |
| Jun 13, 2025 | 91.23 | 92.42 | 91.02 | 91.42 | 91.22 | -1.07% | 127,012 |
| Jun 12, 2025 | 92.24 | 92.80 | 92.24 | 92.41 | 92.21 | -0.53% | 114,644 |
| Jun 11, 2025 | 94.13 | 94.19 | 92.58 | 92.90 | 92.70 | -0.85% | 270,251 |
| Jun 10, 2025 | 92.95 | 93.70 | 92.72 | 93.70 | 93.50 | 1.10% | 70,124 |
| Jun 9, 2025 | 91.69 | 92.81 | 91.36 | 92.68 | 92.48 | 0.97% | 93,717 |
| Jun 6, 2025 | 91.96 | 92.15 | 91.53 | 91.79 | 91.59 | 1.35% | 112,084 |
| Jun 5, 2025 | 92.54 | 93.00 | 89.96 | 90.57 | 90.38 | -2.27% | 163,742 |