Fidelity Disruptors ETF - FDIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.71	34.08	34.08	34.23	33.63	5,441
November 20, 2025	34.93	33.65	33.65	35.07	33.65	11,426
November 19, 2025	34.26	34.36	34.36	34.48	34.03	5,444
November 18, 2025	34.29	34.3	34.3	34.68	34.06	7,911
November 17, 2025	34.94	34.57	34.57	35.05	34.57	1,300
November 14, 2025	34.77	35.06	35.06	35.33	34.77	8,746
November 13, 2025	35.51	35.05	35.05	35.65	35.02	2,959
November 12, 2025	36.02	35.86	35.86	36.09	35.86	4,000
November 11, 2025	35.96	35.97	35.97	35.97	35.82	7,301
November 10, 2025	35.91	36	36	36.01	35.79	6,716
November 07, 2025	35	35.28	35.28	35.28	34.63	20,900
November 06, 2025	35.62	35.35	35.35	35.62	35.2	7,830
November 05, 2025	35.48	35.81	35.81	35.93	35.48	5,800
November 04, 2025	35.76	35.68	35.68	36	35.68	5,000
November 03, 2025	36.5	36.32	36.32	36.5	36	8,223
October 31, 2025	36.39	36.37	36.37	36.39	36.18	3,712
October 30, 2025	36.18	36.04	36.04	36.4	36.04	4,846
October 29, 2025	36.56	36.51	36.51	36.74	36.44	4,027
October 28, 2025	36.65	36.6	36.6	36.65	36.51	3,609
October 27, 2025	36.61	36.61	36.61	36.62	36.49	5,618
October 24, 2025	36.23	36.17	36.17	36.33	36.17	7,200
October 23, 2025	35.53	35.88	35.88	35.92	35.53	5,000
October 22, 2025	35.88	35.55	35.55	35.88	35.42	2,919
October 21, 2025	35.84	35.93	35.93	36.03	35.79	14,000
October 20, 2025	35.63	35.9	35.9	35.91	35.63	6,046
October 17, 2025	35.11	35.32	35.32	35.34	35.11	3,100
October 16, 2025	35.76	35.31	35.31	35.83	35.2	6,426
October 15, 2025	35.76	35.57	35.57	35.89	35.48	2,313
October 14, 2025	35.3	35.48	35.48	35.66	35.3	1,732
October 13, 2025	35.4	35.55	35.55	35.59	35.3	11,021
October 10, 2025	36.21	34.96	34.96	36.21	34.96	5,233
October 09, 2025	36.22	36.18	36.18	36.22	36.09	14,835
October 08, 2025	36.15	36.3	36.3	36.31	36.15	7,130
October 07, 2025	36.21	35.9	35.9	36.25	35.75	3,419
October 06, 2025	36.13	36.19	36.19	36.41	36.13	11,000
October 03, 2025	35.86	35.88	35.88	36.04	35.84	7,907
October 02, 2025	35.62	35.8	35.8	35.81	35.54	6,427
October 01, 2025	35.31	35.58	35.58	35.58	35.31	3,500
September 30, 2025	35.5	35.52	35.52	35.52	35.24	20,828
September 29, 2025	35.44	35.46	35.46	35.54	35.44	3,409
September 26, 2025	35.15	35.24	35.24	35.24	35.15	3,012
September 25, 2025	35	35.08	35.08	35.13	34.9	4,638
September 24, 2025	35.58	35.33	35.33	35.58	35.33	2,106
September 23, 2025	35.97	35.58	35.58	35.97	35.54	14,411
September 22, 2025	35.59	35.91	35.91	35.91	35.58	6,070
September 19, 2025	35.83	35.76	35.76	35.83	35.62	7,700
September 18, 2025	35.48	35.78	35.76	35.78	35.47	2,345
September 17, 2025	35.24	35.26	35.23	35.4	35.2	4,508
September 16, 2025	35.22	35.26	35.24	35.3	35.1	3,613
September 15, 2025	35.18	35.23	35.21	35.25	35.16	6,300
September 12, 2025	35.13	35.08	35.08	35.15	35.05	3,629
September 11, 2025	34.5	35.21	35.21	35.25	34.5	17,944

Fidelity Disruptors ETF (FDIF) NASDAQ