Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

Last Price102.16

Change-0.87 (-0.84%)

NYSE · Last Trade: Jan 1st, 4:13 AM EST

Historical Prices For Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	103.06	103.06	102.15	102.16	66,999	102.16
12/30/2025	103.35	103.36	103.01	103.03	47,921	103.03
12/29/2025	104.03	104.03	103.31	103.47	65,180	103.47
12/26/2025	104.68	104.86	104.33	104.47	234,870	104.47
12/24/2025	104.57	104.87	104.27	104.78	51,032	104.78
12/23/2025	104.69	104.69	104.23	104.49	68,559	104.49
12/22/2025	104.66	105.09	104.53	104.72	97,677	104.72
12/19/2025	104.52	104.58	104.09	104.11	91,691	104.11
12/18/2025	104.50	105.69	104.50	104.67	80,162	104.48
12/17/2025	104.37	104.97	103.12	103.16	54,735	102.98
12/16/2025	103.96	104.44	103.52	104.26	78,413	104.07
12/15/2025	104.21	104.81	103.85	104.11	52,718	103.92
12/12/2025	103.62	104.36	102.96	103.54	46,415	103.36
12/11/2025	103.00	103.55	102.93	103.37	56,400	103.19
12/10/2025	101.50	103.39	101.50	102.92	73,919	102.74
12/09/2025	100.86	101.81	100.74	101.36	95,534	101.18
12/08/2025	102.28	102.28	101.09	101.24	82,094	101.06
12/05/2025	102.27	103.09	102.27	102.56	52,311	102.38
12/04/2025	102.66	102.66	101.68	102.16	78,283	101.98
12/03/2025	101.61	102.80	101.61	102.57	76,438	102.39
12/02/2025	101.73	101.81	101.00	101.47	53,696	101.29
12/01/2025	100.87	102.14	100.87	101.55	118,882	101.37
11/28/2025	101.05	101.55	101.05	101.37	59,388	101.19
11/26/2025	100.28	101.05	100.28	100.78	73,752	100.60
11/25/2025	97.76	100.12	97.71	100.05	104,669	99.87
11/24/2025	97.05	98.15	97.05	97.71	133,876	97.54
11/21/2025	94.88	97.19	94.78	96.35	172,639	96.18
11/20/2025	97.01	97.87	94.20	94.27	74,797	94.10
11/19/2025	96.39	96.45	95.39	95.86	89,951	95.69
11/18/2025	96.29	96.92	95.57	95.89	92,248	95.72
11/17/2025	98.01	98.97	97.00	97.50	133,914	97.33
11/14/2025	97.91	99.47	97.73	98.51	72,066	98.33
11/13/2025	101.26	101.43	98.98	99.10	73,423	98.92
11/12/2025	102.76	102.79	101.66	101.74	38,283	101.56
11/11/2025	102.16	102.51	101.90	102.41	32,347	102.23
11/10/2025	101.84	102.35	101.45	102.18	56,585	102.00
11/07/2025	100.17	101.15	99.51	100.93	56,271	100.75
11/06/2025	102.66	102.66	100.10	100.56	111,265	100.38
11/05/2025	102.10	103.33	101.58	103.07	51,946	102.89
11/04/2025	102.24	103.07	101.78	101.78	55,575	101.60
11/03/2025	103.79	104.00	103.36	103.65	79,484	103.47
10/31/2025	102.85	103.19	101.98	102.69	62,971	102.51
10/30/2025	100.94	101.58	100.02	100.07	115,435	99.89
10/29/2025	103.43	103.43	101.90	102.35	50,527	102.17
10/28/2025	103.36	104.13	102.92	103.41	56,814	103.22
10/27/2025	103.08	103.78	102.93	103.36	66,970	103.17
10/24/2025	102.70	102.77	101.95	101.95	47,983	101.77
10/23/2025	100.77	102.32	100.73	102.32	61,008	102.14
10/22/2025	102.11	102.11	101.01	101.53	66,297	101.35
10/21/2025	101.24	102.78	101.24	102.45	75,082	102.27
10/20/2025	100.82	101.23	100.69	101.18	61,186	101.00
10/17/2025	99.54	100.43	99.39	100.28	64,950	100.10
10/16/2025	100.62	100.87	98.92	99.56	49,641	99.38
10/15/2025	100.98	101.64	100.15	100.63	48,077	100.45
10/14/2025	98.80	100.90	98.70	100.43	56,531	100.25
10/13/2025	98.90	100.27	98.90	100.12	48,233	99.94
10/10/2025	100.99	101.21	97.83	97.86	115,066	97.69
10/09/2025	101.12	101.12	100.16	100.92	53,811	100.74
10/08/2025	101.40	101.64	100.70	101.42	60,414	101.24
10/07/2025	102.45	102.45	100.92	100.94	54,518	100.76
10/06/2025	103.00	103.00	101.84	102.72	62,089	102.54
10/03/2025	103.38	103.38	101.88	102.22	65,996	102.04
10/02/2025	103.92	103.92	102.75	102.81	91,974	102.63
10/01/2025	102.38	103.75	102.38	103.41	134,958	103.22