Fidelity Disruptors ETF - FDIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fidelity Disruptors ETF (FDIF) NASDAQ