Fidelity Disruptive Finance ETF - FDFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	36.15	36.04	36.04	36.15	36.04	4,800
December 29, 2025	36.22	36.15	36.15	36.22	36.05	7,145
December 26, 2025	36.21	36.26	36.26	36.28	36.17	2,100
December 24, 2025	36.27	36.27	36.27	36.4	36.24	5,000
December 23, 2025	36.24	36.16	36.16	36.24	36.09	3,723
December 22, 2025	35.91	36.24	36.24	36.35	35.91	4,801
December 19, 2025	35.77	35.85	35.85	35.93	35.77	2,933
December 18, 2025	35.81	35.67	35.67	35.96	35.64	1,934
December 17, 2025	35.89	35.37	35.37	35.9	35.37	4,208
December 16, 2025	35.51	35.65	35.65	35.76	35.51	5,109
December 15, 2025	35.71	35.51	35.51	35.71	35.49	2,927
December 12, 2025	36.1	35.69	35.69	36.1	35.57	2,715
December 11, 2025	35.65	35.99	35.99	36.01	35.65	2,200
December 10, 2025	34.98	35.57	35.57	35.62	34.98	7,345
December 09, 2025	34.87	34.99	34.99	35.1	34.87	4,739
December 08, 2025	34.93	34.72	34.72	34.93	34.65	6,507
December 05, 2025	35.09	34.94	34.94	35.25	34.93	11,100
December 04, 2025	34.88	35	35	35.01	34.88	3,400
December 03, 2025	34.5	34.88	34.88	34.96	33.35	10,212
December 02, 2025	34.6	34.49	34.49	34.86	34.49	4,400
December 01, 2025	34.43	34.5	34.5	34.73	34.43	3,908
November 28, 2025	34.81	34.84	34.84	34.93	34.79	3,300
November 26, 2025	34.38	34.54	34.54	34.67	34.38	5,900
November 25, 2025	33.99	34.14	34.14	34.14	33.99	817
November 24, 2025	33.48	33.61	33.61	33.68	33.47	5,130
November 21, 2025	33.08	33.43	33.43	33.48	33.08	1,800
November 20, 2025	33.79	32.79	32.79	33.82	32.79	5,237
November 19, 2025	33.13	33.21	33.21	33.23	32.9	7,312
November 18, 2025	33.21	33.26	33.26	33.45	33.18	4,245
November 17, 2025	33.98	33.38	33.38	34.01	33.19	8,200
November 14, 2025	34.14	34.19	34.19	34.48	34.14	3,200
November 13, 2025	34.62	34.5	34.5	34.62	34.5	1,105
November 12, 2025	35.24	35.35	35.35	35.57	35.24	4,300
November 11, 2025	35.18	35.3	35.3	35.38	35.18	3,713
November 10, 2025	35.02	35.03	35.03	35.03	34.7	7,727
November 07, 2025	34.04	34.78	34.78	34.78	34.04	3,400
November 06, 2025	34.78	34.41	34.41	34.78	34.41	1,900
November 05, 2025	34.87	35.05	35.05	35.16	34.86	3,232
November 04, 2025	34.52	34.57	34.57	34.66	34.46	5,033
November 03, 2025	35	34.83	34.83	35	34.44	7,420
October 31, 2025	34.89	35.01	35.01	35.07	34.77	13,000
October 30, 2025	35.04	34.91	34.91	35.26	34.91	1,818
October 29, 2025	35.98	35.17	35.17	35.98	35.17	7,400
October 28, 2025	36.25	35.91	35.91	36.25	35.91	5,800
October 27, 2025	36.45	36.31	36.31	36.45	36.31	3,000
October 24, 2025	36.21	36.1	36.1	36.24	36.07	5,600
October 23, 2025	35.51	35.72	35.72	35.79	35.44	2,352
October 22, 2025	35.78	35.51	35.51	35.81	35.39	5,521
October 21, 2025	35.53	35.72	35.72	35.86	35.53	2,655
October 20, 2025	35.39	35.63	35.63	35.66	35.35	1,624
October 17, 2025	34.91	35.12	35.12	35.16	34.91	2,145
October 16, 2025	35.63	34.94	34.94	35.67	34.94	3,300
October 15, 2025	36.16	35.85	35.85	36.16	35.85	3,204
October 14, 2025	35.24	36.04	36.04	36.25	35.24	2,706
October 13, 2025	35.55	35.66	35.66	35.66	35.44	2,500
October 10, 2025	36.46	35.34	35.34	36.53	35.34	4,500
October 09, 2025	36.54	36.32	36.32	36.54	36.25	4,400
October 08, 2025	36.7	36.65	36.65	36.7	36.45	7,340
October 07, 2025	36.78	36.51	36.51	36.78	36.38	2,100
October 06, 2025	36.67	36.6	36.6	36.77	36.47	4,800

Fidelity Disruptive Finance ETF (FDFF) NASDAQ