Fidelity® MSCI Consumer Discretionary Index ETF (FDIS) Historical Stock Data
77.69 ↑0.04 (0.05%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDIS is down -0.18% a day on average. There have been 13 days where Fidelity® MSCI Consumer Discretionary Index ETF closed green and 17 days where FDIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 78.16 | 77.65 | ↓$0.51 (-0.65%) | 77.34 | 78.32 | 35.90K |
| 2024-04-23 | 76.60 | 77.35 | ↑$0.75 (0.98%) | 76.40 | 77.53 | 301.63K |
| 2024-04-22 | 76.08 | 76.32 | ↑$0.24 (0.32%) | 75.57 | 76.66 | 56.35K |
| 2024-04-19 | 76.27 | 75.80 | ↓$0.47 (-0.62%) | 75.48 | 76.54 | 81.07K |
| 2024-04-18 | 76.95 | 76.39 | ↓$0.56 (-0.73%) | 76.25 | 77.40 | 48.87K |
| 2024-04-17 | 77.69 | 76.79 | ↓$0.90 (-1.16%) | 76.67 | 77.70 | 95.03K |
| 2024-04-16 | 77.36 | 77.31 | ↓$0.05 (-0.06%) | 76.97 | 77.78 | 147.46K |
| 2024-04-15 | 79.51 | 77.74 | ↓$1.77 (-2.23%) | 77.67 | 79.58 | 71.91K |
| 2024-04-12 | 79.89 | 79.08 | ↓$0.81 (-1.01%) | 78.79 | 79.92 | 44.68K |
| 2024-04-11 | 80.05 | 80.47 | ↑$0.42 (0.52%) | 79.47 | 80.65 | 89.58K |
| 2024-04-10 | 79.78 | 79.85 | ↑$0.07 (0.09%) | 79.46 | 80.13 | 53.09K |
| 2024-04-09 | 81.26 | 81.15 | ↓$0.11 (-0.14%) | 80.49 | 81.26 | 48.29K |
| 2024-04-08 | 80.69 | 80.79 | ↑$0.10 (0.12%) | 80.68 | 81.06 | 69.19K |
| 2024-04-05 | 79.97 | 80.21 | ↑$0.24 (0.30%) | 79.90 | 80.70 | 67.23K |
| 2024-04-04 | 81.28 | 79.66 | ↓$1.62 (-1.99%) | 79.66 | 81.53 | 150.26K |
| 2024-04-03 | 80.19 | 80.68 | ↑$0.49 (0.61%) | 80.19 | 80.99 | 66.95K |
| 2024-04-02 | 80.91 | 80.60 | ↓$0.31 (-0.38%) | 80.33 | 80.91 | 157.14K |
| 2024-04-01 | 82.55 | 81.90 | ↓$0.65 (-0.79%) | 81.75 | 82.60 | 61.59K |
| 2024-03-28 | 82.58 | 82.48 | ↓$0.10 (-0.12%) | 82.44 | 82.82 | 54.82K |
| 2024-03-27 | 82.13 | 82.49 | ↑$0.36 (0.44%) | 81.91 | 82.52 | 31.82K |
| 2024-03-26 | 81.87 | 81.49 | ↓$0.38 (-0.46%) | 81.46 | 82.17 | 86.29K |
| 2024-03-25 | 81.43 | 81.42 | ↓$0.01 (-0.01%) | 81.42 | 81.81 | 34.83K |
| 2024-03-22 | 81.62 | 81.73 | ↑$0.11 (0.13%) | 81.48 | 81.87 | 38.84K |
| 2024-03-21 | 82.27 | 82.36 | ↑$0.09 (0.11%) | 82.22 | 82.70 | 60.46K |
| 2024-03-20 | 80.59 | 81.86 | ↑$1.27 (1.58%) | 80.59 | 81.86 | 88.28K |
| 2024-03-19 | 79.70 | 80.49 | ↑$0.79 (0.99%) | 79.70 | 80.57 | 73.93K |
| 2024-03-18 | 80.09 | 79.81 | ↓$0.28 (-0.35%) | 79.55 | 80.21 | 95.24K |
| 2024-03-15 | 79.76 | 79.40 | ↓$0.36 (-0.45%) | 79.27 | 80.09 | 41.97K |
| 2024-03-14 | 80.88 | 80.27 | ↓$0.61 (-0.75%) | 79.83 | 80.97 | 39.89K |
| 2024-03-13 | 80.64 | 80.93 | ↑$0.29 (0.36%) | 80.64 | 81.36 | 93.26K |
Create an account or log in to view more rows.
$FDIS Let it go...
$FDIS fake wall lets break it
$FDIS I warned you all fairly you morons.
$FDIS I’ll be buying more if this dips!
$FDIS another bear trap
$FDIS unstoppable up wow
$FDIS Yolo
$FDIS down hard at open
$FDIS gets me every time lol
$FDIS ready to explode