Fidelity Disruptive Finance ETF (FDFF) NASDAQ

35.83

-0.5765(-1.58%)

Updated at January 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 20, 202636.335.8335.8336.4935.810,669
January 16, 202636.2836.436.436.5136.283,049
January 15, 202636.1536.1436.1436.3436.082,821
January 14, 202635.8536.0536.0536.0535.774,833
January 13, 202636.3835.9235.9236.3835.712,300
January 12, 202636.2836.4336.4336.4736.282,832
January 09, 202636.4736.736.736.7936.474,737
January 08, 202636.3136.6736.6736.7436.312,200
January 07, 202636.936.5236.5236.936.474,000
January 06, 202636.7136.9136.9136.9736.633,220
January 05, 202635.7336.7736.7736.8735.735,920
January 02, 202635.8635.835.835.8835.494,500
December 31, 202535.9735.6235.6235.9735.624,822
December 30, 202536.1536.0436.0436.1536.044,800
December 29, 202536.2236.1536.1536.2236.057,145
December 26, 202536.2136.2636.2636.2836.172,100
December 24, 202536.2736.2736.2736.436.245,000
December 23, 202536.2436.1636.1636.2436.093,723
December 22, 202535.9136.2436.2436.3535.914,801
December 19, 202535.7735.8535.8535.9335.772,933
December 18, 202535.8135.6735.6735.9635.641,934
December 17, 202535.8935.3735.3735.935.374,208
December 16, 202535.5135.6535.6535.7635.515,109
December 15, 202535.7135.5135.5135.7135.492,927
December 12, 202536.135.6935.6936.135.572,715
December 11, 202535.6535.9935.9936.0135.652,200
December 10, 202534.9835.5735.5735.6234.987,345
December 09, 202534.8734.9934.9935.134.874,739
December 08, 202534.9334.7234.7234.9334.656,507
December 05, 202535.0934.9434.9435.2534.9311,100
December 04, 202534.88353535.0134.883,400
December 03, 202534.534.8834.8834.9633.3510,212
December 02, 202534.634.4934.4934.8634.494,400
December 01, 202534.4334.534.534.7334.433,908
November 28, 202534.8134.8434.8434.9334.793,300
November 26, 202534.3834.5434.5434.6734.385,900
November 25, 202533.9934.1434.1434.1433.99817
November 24, 202533.4833.6133.6133.6833.475,130
November 21, 202533.0833.4333.4333.4833.081,800
November 20, 202533.7932.7932.7933.8232.795,237
November 19, 202533.1333.2133.2133.2332.97,312
November 18, 202533.2133.2633.2633.4533.184,245
November 17, 202533.9833.3833.3834.0133.198,200
November 14, 202534.1434.1934.1934.4834.143,200
November 13, 202534.6234.534.534.6234.51,105
November 12, 202535.2435.3535.3535.5735.244,300
November 11, 202535.1835.335.335.3835.183,713
November 10, 202535.0235.0335.0335.0334.77,727
November 07, 202534.0434.7834.7834.7834.043,400
November 06, 202534.7834.4134.4134.7834.411,900
November 05, 202534.8735.0535.0535.1634.863,232
November 04, 202534.5234.5734.5734.6634.465,033
November 03, 20253534.8334.833534.447,420
October 31, 202534.8935.0135.0135.0734.7713,000
October 30, 202535.0434.9134.9135.2634.911,818
October 29, 202535.9835.1735.1735.9835.177,400
October 28, 202536.2535.9135.9136.2535.915,800
October 27, 202536.4536.3136.3136.4536.313,000
October 24, 202536.2136.136.136.2436.075,600
October 23, 202535.5135.7235.7235.7935.442,352
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved