Fidelity® MSCI Consumer Discretionary Index ETF (FDIS) Historical Stock Data

66.55 ↓0.26 (-0.39%)

As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, FDIS is up 0.55% a day on average. There have been 18 days where Fidelity® MSCI Consumer Discretionary Index ETF closed green and 12 days where FDIS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	66.48	66.55	↑$0.07 (0.11%)	66.07	66.95	84.81K
2023-02-03	66.92	66.81	↓$0.11 (-0.16%)	66.51	68.29	87.23K
2023-02-02	68.03	68.71	↑$0.68 (1.00%)	67.88	69.48	250.28K
2023-02-01	65.36	66.79	↑$1.43 (2.19%)	64.76	67.25	183.92K
2023-01-31	64.16	65.51	↑$1.35 (2.10%)	64.16	65.51	120.88K
2023-01-30	64.57	64.00	↓$0.57 (-0.88%)	63.98	64.98	73.25K
2023-01-27	63.74	65.12	↑$1.38 (2.17%)	63.74	65.54	93.58K
2023-01-26	63.45	63.71	↑$0.26 (0.41%)	63.01	63.81	78.07K
2023-01-25	61.16	62.54	↑$1.38 (2.26%)	60.87	62.60	35.84K
2023-01-24	62.04	62.21	↑$0.17 (0.27%)	61.06	62.50	36.70K
2023-01-23	61.53	62.37	↑$0.84 (1.37%)	61.35	62.56	54.49K
2023-01-20	60.11	61.36	↑$1.25 (2.08%)	59.84	61.38	79.17K
2023-01-19	60.39	59.88	↓$0.51 (-0.84%)	59.58	60.56	62.14K
2023-01-18	62.27	60.88	↓$1.39 (-2.23%)	60.88	62.59	53.72K
2023-01-17	61.71	61.68	↓$0.03 (-0.05%)	61.53	62.05	69.06K
2023-01-13	60.18	61.69	↑$1.51 (2.51%)	60.18	61.70	54.46K
2023-01-12	61.27	61.06	↓$0.21 (-0.34%)	60.14	61.30	45.80K
2023-01-11	59.64	60.84	↑$1.20 (2.01%)	59.64	60.84	75.32K
2023-01-10	58.45	59.25	↑$0.80 (1.37%)	58.32	59.25	38.62K
2023-01-09	58.62	58.47	↓$0.15 (-0.26%)	58.47	59.36	69.88K
2023-01-06	56.82	58.16	↑$1.34 (2.36%)	56.63	58.36	65.02K
2023-01-05	56.89	56.82	↓$0.07 (-0.12%)	56.46	57.15	60.74K
2023-01-04	56.95	57.31	↑$0.36 (0.63%)	56.40	57.62	87.07K
2023-01-03	57.02	56.39	↓$0.63 (-1.10%)	55.91	57.27	46.02K
2022-12-30	56.29	56.68	↑$0.39 (0.69%)	56.08	56.68	108.31K
2022-12-29	56.07	56.82	↑$0.75 (1.34%)	56.07	56.96	254.22K
2022-12-28	55.99	55.45	↓$0.54 (-0.96%)	55.35	56.47	163.39K
2022-12-27	56.52	55.98	↓$0.54 (-0.96%)	55.98	56.66	97.48K
2022-12-23	56.28	56.82	↑$0.54 (0.96%)	55.98	56.98	92.15K
2022-12-22	57.19	56.47	↓$0.72 (-1.26%)	55.60	57.19	101.51K