Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

Last Price98.67

Change-1.08 (-1.08%)

NYSE · Last Trade: Mar 3rd, 3:38 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	97.70	98.89	97.36	98.67	113,176	98.67
2/27/2026	99.21	99.79	98.80	99.75	75,538	99.75
2/26/2026	100.31	100.57	99.37	100.17	61,790	100.17
2/25/2026	100.04	100.30	99.45	100.05	157,746	100.05
2/24/2026	98.85	100.21	98.85	99.94	68,016	99.94
2/23/2026	100.19	100.19	97.64	98.53	419,993	98.53
2/20/2026	99.58	101.09	99.58	100.88	79,548	100.88
2/19/2026	100.02	100.11	99.40	99.94	50,566	99.94
2/18/2026	99.74	101.25	99.74	100.58	41,717	100.58
2/17/2026	99.52	100.00	98.30	99.65	77,668	99.65
2/13/2026	99.58	100.53	99.28	99.70	53,616	99.70
2/12/2026	101.62	102.14	99.32	99.52	142,968	99.52
2/11/2026	101.89	102.07	100.82	101.22	64,213	101.22
2/10/2026	101.30	102.53	101.30	101.73	92,493	101.73
2/09/2026	100.97	101.60	100.23	101.21	92,701	101.21
2/06/2026	99.43	101.55	99.15	101.43	93,546	101.43
2/05/2026	101.80	101.88	100.50	100.86	70,752	100.86
2/04/2026	103.80	104.25	102.47	103.07	122,166	103.07
2/03/2026	104.42	104.86	102.45	103.50	86,279	103.50
2/02/2026	103.04	104.62	103.04	104.21	95,052	104.21
1/30/2026	103.63	104.06	102.97	103.56	101,130	103.56
1/29/2026	104.67	104.67	102.94	103.77	388,223	103.77
1/28/2026	105.42	105.89	104.20	104.26	999,104	104.26
1/27/2026	105.17	105.25	104.58	105.01	51,257	105.01
1/26/2026	105.50	105.50	104.82	104.82	57,676	104.82
1/23/2026	105.21	105.75	105.08	105.54	68,224	105.54
1/22/2026	105.33	105.85	105.00	105.48	72,781	105.48
1/21/2026	103.00	104.95	102.89	104.55	103,819	104.55
1/20/2026	103.52	103.84	102.38	102.61	125,845	102.61
1/16/2026	105.92	106.08	105.11	105.34	113,100	105.34
1/15/2026	105.78	106.26	105.42	105.83	77,851	105.83
1/14/2026	106.11	106.12	104.76	105.26	68,335	105.26
1/13/2026	107.05	107.05	106.23	106.79	99,590	106.79
1/12/2026	106.48	107.45	106.01	107.06	97,388	107.06
1/09/2026	105.94	107.14	105.45	107.08	71,757	107.08
1/08/2026	103.82	106.09	103.82	105.91	38,857	105.91
1/07/2026	104.45	105.00	104.01	104.03	82,558	104.03
1/06/2026	103.02	104.49	102.83	104.36	368,106	104.36
1/05/2026	102.10	104.15	102.10	103.42	113,942	103.42
1/02/2026	102.78	102.78	101.01	101.58	101,907	101.58
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