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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.95	32.9	32.9	32.95	32.84	1,600
February 19, 2026	32.54	32.71	32.71	32.71	32.54	700
February 18, 2026	32.63	32.94	32.94	32.96	32.63	1,923
February 17, 2026	32.24	32.53	32.53	32.59	32.2	2,900
February 13, 2026	32.05	32.16	32.16	32.34	32.05	3,100
February 12, 2026	32.75	32.08	32.08	32.75	31.82	6,326
February 11, 2026	34.08	33.15	33.15	34.08	33.14	7,100
February 10, 2026	34.51	34.2	34.2	34.58	34.2	1,312
February 09, 2026	33.97	34.32	34.32	34.37	33.97	3,947
February 06, 2026	33.82	34.05	34.05	34.05	33.73	2,800
February 05, 2026	33.78	33.25	33.25	33.78	33.25	5,100
February 04, 2026	33.79	33.92	33.92	34.11	33.64	9,833
February 03, 2026	34.29	33.67	33.67	34.29	33.44	3,100
February 02, 2026	34.93	34.98	34.98	35.11	34.93	2,027
January 30, 2026	35.1	34.95	34.95	35.1	34.86	2,500
January 29, 2026	35.68	35.62	35.62	35.68	35.46	1,300
January 28, 2026	35.98	35.74	35.74	35.98	35.68	4,900
January 27, 2026	35.97	35.85	35.85	35.97	35.82	2,048
January 26, 2026	36.05	36.12	36.12	36.17	36.05	2,300
January 23, 2026	36.2	36.1	36.1	36.28	36.1	2,538
January 22, 2026	36.29	36.38	36.38	36.4	36.27	3,115
January 21, 2026	36.19	36.18	36.18	36.31	35.81	1,437
January 20, 2026	36.3	35.83	35.83	36.49	35.8	10,669
January 16, 2026	36.28	36.4	36.4	36.51	36.28	3,049
January 15, 2026	36.15	36.14	36.14	36.34	36.08	2,821
January 14, 2026	35.85	36.05	36.05	36.05	35.77	4,833
January 13, 2026	36.38	35.92	35.92	36.38	35.71	2,300
January 12, 2026	36.28	36.43	36.43	36.47	36.28	2,832
January 09, 2026	36.47	36.7	36.7	36.79	36.47	4,737
January 08, 2026	36.31	36.67	36.67	36.74	36.31	2,200
January 07, 2026	36.9	36.52	36.52	36.9	36.47	4,000
January 06, 2026	36.71	36.91	36.91	36.97	36.63	3,220
January 05, 2026	35.73	36.77	36.77	36.87	35.73	5,920
January 02, 2026	35.86	35.8	35.8	35.88	35.49	4,500
December 31, 2025	35.97	35.62	35.62	35.97	35.62	4,822
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

Fidelity Disruptive Finance ETF (FDFF) NASDAQ