Fidelity® MSCI Consumer Discretionary Index ETF (FDIS) Historical Stock Data
104.47 ↓0.31 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDIS is up 0.02% a day on average. There have been 16 days where Fidelity® MSCI Consumer Discretionary Index ETF closed green and 14 days where FDIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 104.68 | 104.47 | ↓$0.21 (-0.20%) | 104.33 | 104.86 | 234.66K |
| 2025-12-24 | 104.57 | 104.78 | ↑$0.21 (0.20%) | 104.27 | 104.86 | 50.96K |
| 2025-12-23 | 104.69 | 104.49 | ↓$0.20 (-0.19%) | 104.23 | 104.69 | 66K |
| 2025-12-22 | 104.66 | 104.72 | ↑$0.06 (0.06%) | 104.60 | 105.09 | 97.28K |
| 2025-12-19 | 104.52 | 104.11 | ↓$0.41 (-0.39%) | 104.09 | 104.58 | 91.29K |
| 2025-12-18 | 104.50 | 104.67 | ↑$0.17 (0.16%) | 104.50 | 105.69 | 80.16K |
| 2025-12-17 | 104.37 | 103.16 | ↓$1.21 (-1.16%) | 103.12 | 104.94 | 53.05K |
| 2025-12-16 | 103.96 | 104.26 | ↑$0.30 (0.29%) | 103.53 | 104.44 | 77.07K |
| 2025-12-15 | 104.21 | 104.11 | ↓$0.10 (-0.10%) | 103.85 | 104.74 | 52.54K |
| 2025-12-12 | 103.62 | 103.54 | ↓$0.08 (-0.08%) | 102.96 | 104.36 | 43.12K |
| 2025-12-11 | 103.00 | 103.37 | ↑$0.37 (0.36%) | 102.93 | 103.55 | 50.56K |
| 2025-12-10 | 101.50 | 102.92 | ↑$1.42 (1.40%) | 101.50 | 103.39 | 73.92K |
| 2025-12-09 | 100.86 | 101.36 | ↑$0.50 (0.50%) | 100.74 | 101.81 | 94.53K |
| 2025-12-08 | 102.28 | 101.24 | ↓$1.04 (-1.02%) | 101.13 | 102.28 | 82.08K |
| 2025-12-05 | 102.27 | 102.57 | ↑$0.30 (0.29%) | 102.27 | 103.09 | 52.31K |
| 2025-12-04 | 102.66 | 102.16 | ↓$0.50 (-0.49%) | 101.68 | 102.66 | 78.30K |
| 2025-12-03 | 101.61 | 102.57 | ↑$0.96 (0.94%) | 101.61 | 102.80 | 76.42K |
| 2025-12-02 | 101.73 | 101.47 | ↓$0.26 (-0.26%) | 101.01 | 101.81 | 53.18K |
| 2025-12-01 | 100.87 | 101.55 | ↑$0.68 (0.67%) | 100.87 | 102.14 | 118.88K |
| 2025-11-28 | 101.05 | 101.37 | ↑$0.32 (0.32%) | 101.05 | 101.55 | 59.39K |
| 2025-11-26 | 100.28 | 100.78 | ↑$0.50 (0.50%) | 100.28 | 101.05 | 73.75K |
| 2025-11-25 | 97.76 | 100.05 | ↑$2.29 (2.34%) | 97.71 | 100.12 | 104.67K |
| 2025-11-24 | 97.05 | 97.71 | ↑$0.66 (0.68%) | 97.05 | 98.15 | 132.52K |
| 2025-11-21 | 94.88 | 96.35 | ↑$1.47 (1.55%) | 94.78 | 97.19 | 170.05K |
| 2025-11-20 | 97.01 | 94.27 | ↓$2.74 (-2.82%) | 94.20 | 97.87 | 74.80K |
| 2025-11-19 | 96.39 | 95.86 | ↓$0.53 (-0.55%) | 95.39 | 96.45 | 82.18K |
| 2025-11-18 | 96.29 | 95.89 | ↓$0.40 (-0.42%) | 95.57 | 96.80 | 90.72K |
| 2025-11-17 | 98.01 | 97.50 | ↓$0.51 (-0.52%) | 97.00 | 98.97 | 130.15K |
| 2025-11-14 | 97.91 | 98.51 | ↑$0.60 (0.61%) | 97.73 | 99.47 | 71.65K |
| 2025-11-13 | 101.26 | 99.10 | ↓$2.16 (-2.13%) | 99.01 | 101.43 | 72.81K |
Create an account or log in to view more rows.
$FDIS hi hi
$FDIS still bullish
$FDIS God dammit
$FDIS Exciting times ahead people.
$FDIS not good
$FDIS not yet time to short
$FDIS The squeeze is coming
$FDIS let’s go!! Squeeze time
$FDIS oversold! Buy the dip
$FDIS Wish I shorted