Fidelity Disruptors ETF - FDIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.98	35.07	35.07	35.27	34.98	8,823
February 19, 2026	34.7	34.84	34.84	34.89	34.68	4,700
February 18, 2026	34.64	34.93	34.93	35.11	34.64	7,000
February 17, 2026	34.21	34.55	34.55	34.58	34.17	10,142
February 13, 2026	34.2	34.42	34.42	34.65	34.2	7,100
February 12, 2026	35	34.2	34.2	35.04	34.14	10,009
February 11, 2026	35.61	35.05	35.05	35.61	34.88	20,600
February 10, 2026	35.33	35.38	35.38	35.63	35.32	4,445
February 09, 2026	34.73	35.21	35.21	35.33	34.73	8,000
February 06, 2026	34.27	34.79	34.79	34.79	34.26	14,549
February 05, 2026	34.35	33.97	33.97	34.58	33.92	17,200
February 04, 2026	35.15	34.61	34.61	35.15	34.35	14,446
February 03, 2026	35.83	35.09	35.09	35.83	34.73	10,900
February 02, 2026	35.84	35.79	35.79	36.02	35.74	13,200
January 30, 2026	36.09	35.67	35.67	36.22	35.63	5,104
January 29, 2026	35.86	36.3	36.3	36.3	35.86	4,416
January 28, 2026	36.98	36.68	36.68	36.98	36.64	9,531
January 27, 2026	36.82	36.86	36.86	36.9	36.52	4,000
January 26, 2026	36.6	36.69	36.69	36.79	36.53	5,248
January 23, 2026	36.62	36.57	36.57	36.7	36.46	5,335
January 22, 2026	36.53	36.6	36.6	37.23	36.53	5,220
January 21, 2026	36.04	36.21	36.21	36.36	35.87	3,300
January 20, 2026	36.02	35.88	35.88	36.2	35.84	4,200
January 16, 2026	36.66	36.52	36.52	36.8	36.48	9,429
January 15, 2026	36.73	36.51	36.51	36.79	36.46	2,500
January 14, 2026	36.43	36.44	36.44	36.48	36.27	4,900
January 13, 2026	36.5	36.58	36.58	36.71	36.49	4,257
January 12, 2026	36.71	36.87	36.87	36.87	36.63	7,700
January 09, 2026	36.72	36.81	36.81	36.94	36.72	12,402
January 08, 2026	36.86	36.66	36.66	36.86	36.57	7,735
January 07, 2026	36.83	36.93	36.93	37.08	36.82	4,035
January 06, 2026	36.46	36.92	36.92	36.92	36.46	8,333
January 05, 2026	36.23	36.44	36.44	36.52	36.23	4,700
January 02, 2026	36.07	35.89	35.89	36.1	35.8	27,705
December 31, 2025	36.11	35.81	35.81	36.11	35.49	5,400
December 30, 2025	36.12	36.04	36.04	36.19	36.04	4,123
December 29, 2025	36.02	36.12	36.12	36.16	36.02	4,700
December 26, 2025	36.21	36.23	36.23	36.24	36.11	2,400
December 24, 2025	36.15	36.24	36.24	36.3	36.1	2,800
December 23, 2025	36.09	36.15	36.15	36.2	36.05	2,700
December 22, 2025	36.02	36.11	36.11	36.26	36.02	3,656
December 19, 2025	35.71	35.72	35.72	35.82	35.64	8,100
December 18, 2025	35.5	35.35	35.32	35.55	35.35	4,144
December 17, 2025	35.62	34.98	34.95	35.62	34.95	3,047
December 16, 2025	35.49	35.55	35.52	35.55	35.34	3,140
December 15, 2025	36	35.49	35.46	36	35.49	9,200
December 12, 2025	36.28	35.8	35.77	36.28	35.51	8,643
December 11, 2025	36.11	36.28	36.24	36.32	35.99	2,900
December 10, 2025	35.95	36.34	36.3	36.35	35.95	3,800
December 09, 2025	35.97	35.95	35.95	36.05	35.92	9,700
December 08, 2025	36.1	35.98	35.98	36.17	35.93	13,814
December 05, 2025	36.21	36.04	36.04	36.21	36	6,400
December 04, 2025	35.75	35.94	35.94	35.98	35.75	15,183
December 03, 2025	35.52	35.77	35.77	35.82	35.52	8,600
December 02, 2025	35.56	35.47	35.47	35.65	35.45	5,900
December 01, 2025	35.33	35.43	35.43	35.63	35.33	8,522
November 28, 2025	35.5	35.65	35.65	35.7	35.5	5,027
November 26, 2025	35.34	35.39	35.39	35.48	35.24	8,800
November 25, 2025	34.69	35.16	35.16	35.16	34.69	3,100
November 24, 2025	34.2	34.72	34.72	34.72	34.2	7,000

Fidelity Disruptors ETF (FDIF) NASDAQ