Fidelity Disruptors ETF - FDIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.11	34.78	34.78	35.11	34.74	9,047
September 09, 2025	35.02	35.15	35.15	35.15	34.98	4,200
September 08, 2025	34.89	35.05	35.05	35.12	34.89	7,400
September 05, 2025	34.86	34.75	34.75	34.86	34.47	2,711
September 04, 2025	34.38	34.59	34.59	34.59	34.29	3,248
September 03, 2025	34.24	34.28	34.28	34.3	34.18	6,100
September 02, 2025	34.01	34.28	34.28	34.28	33.94	6,239
August 29, 2025	34.75	34.54	34.54	34.75	34.5	5,634
August 28, 2025	34.81	34.86	34.86	34.88	34.74	4,949
August 27, 2025	34.54	34.63	34.63	34.67	34.54	3,907
August 26, 2025	34.64	34.65	34.65	34.65	34.5	6,800
August 25, 2025	34.6	34.52	34.52	34.67	34.52	3,100
August 22, 2025	34.07	34.68	34.68	34.72	33.99	7,800
August 21, 2025	33.9	33.92	33.92	33.96	33.82	4,738
August 20, 2025	34	34.04	34.04	34.04	33.64	3,900
August 19, 2025	34.56	34.12	34.12	34.56	34.11	15,200
August 18, 2025	34.45	34.59	34.59	34.6	34.45	8,167
August 15, 2025	34.48	34.54	34.54	34.54	34.41	9,011
August 14, 2025	34.35	34.48	34.48	34.5	34.29	5,348
August 13, 2025	34.52	34.62	34.62	34.62	34.44	3,200
August 12, 2025	34.1	34.33	34.33	34.33	34.1	8,412
August 11, 2025	34.08	33.85	33.85	34.09	33.82	6,100
August 08, 2025	34.21	34.08	34.08	34.22	34.08	1,500
August 07, 2025	34.31	34.13	34.13	34.31	33.86	3,177
August 06, 2025	33.9	34.24	34.24	34.24	33.9	4,049
August 05, 2025	34.15	34.04	34.04	34.15	33.91	2,714
August 04, 2025	33.89	34.2	34.2	34.22	33.89	13,800
August 01, 2025	33.33	33.57	33.57	33.57	33.32	4,118
July 31, 2025	34.63	34.22	34.22	34.67	34.22	8,900
July 30, 2025	34.32	34.35	34.35	34.55	34.22	9,600
July 29, 2025	34.6	34.28	34.28	34.6	34.25	20,130
July 28, 2025	34.61	34.51	34.51	34.63	34.51	3,232
July 25, 2025	34.74	34.62	34.62	34.74	32.5	7,038
July 24, 2025	34.66	34.59	34.59	34.66	34.57	4,403
July 23, 2025	34.4	34.59	34.59	34.6	34.36	2,447
July 22, 2025	34.19	34.16	34.16	34.19	34	3,702
July 21, 2025	34.33	34.18	34.18	34.4	34.18	10,031
July 18, 2025	34.32	34.16	34.16	34.34	34.08	5,344
July 17, 2025	33.97	34.31	34.31	34.38	33.97	4,598
July 16, 2025	33.74	33.94	33.94	33.99	33.63	5,307
July 15, 2025	33.8	33.69	33.69	33.82	33.69	4,522
July 14, 2025	33.52	33.67	33.67	33.84	33.52	8,201
July 11, 2025	33.74	33.56	33.56	33.74	33.55	8,012
July 10, 2025	33.77	33.87	33.87	33.96	33.77	2,828
July 09, 2025	33.74	33.91	33.91	33.95	33.74	4,626
July 08, 2025	33.75	33.71	33.71	33.75	33.64	2,000
July 07, 2025	33.71	33.63	33.63	33.78	33.63	3,441
July 03, 2025	33.91	33.93	33.93	33.99	33.9	1,500

Fidelity Disruptors ETF (FDIF) NASDAQ