Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

NYSEARCA: FDIS · Real-Time Price · USD

Compare

102.16

-0.87 (-0.84%)

At close: Dec 31, 2025, 4:00 PM EST

102.18

+0.02 (0.02%)

After-hours: Dec 31, 2025, 8:00 PM EST

FDIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	103.06	103.06	102.15	102.16	102.16	-0.84%	66,999
Dec 30, 2025	103.35	103.36	103.01	103.03	103.03	-0.43%	47,921
Dec 29, 2025	104.03	104.03	103.31	103.47	103.47	-0.96%	65,180
Dec 26, 2025	104.68	104.86	104.33	104.47	104.47	-0.30%	234,870
Dec 24, 2025	104.57	104.87	104.27	104.78	104.78	0.28%	50,972
Dec 23, 2025	104.69	104.69	104.23	104.49	104.49	-0.22%	68,559
Dec 22, 2025	104.66	105.09	104.53	104.72	104.72	0.59%	97,677
Dec 19, 2025	104.52	104.58	104.09	104.11	104.11	-0.54%	91,691
Dec 18, 2025	104.50	105.69	104.50	104.67	104.48	1.46%	80,163
Dec 17, 2025	104.37	104.97	103.12	103.16	102.98	-1.06%	54,735
Dec 16, 2025	103.96	104.44	103.52	104.26	104.07	0.14%	78,413
Dec 15, 2025	104.21	104.81	103.85	104.11	103.92	0.55%	52,718
Dec 12, 2025	103.62	104.36	102.96	103.54	103.36	0.16%	46,415
Dec 11, 2025	103.00	103.55	102.93	103.37	103.19	0.44%	56,400
Dec 10, 2025	101.50	103.39	101.50	102.92	102.74	1.54%	73,919
Dec 9, 2025	100.86	101.81	100.74	101.36	101.18	0.12%	95,534
Dec 8, 2025	102.28	102.28	101.09	101.24	101.06	-1.29%	82,094
Dec 5, 2025	102.27	103.09	102.27	102.57	102.38	0.40%	52,311
Dec 4, 2025	102.66	102.66	101.68	102.16	101.98	-0.40%	78,298
Dec 3, 2025	101.61	102.80	101.61	102.57	102.39	1.08%	76,439
Dec 2, 2025	101.73	101.81	101.01	101.47	101.29	-0.08%	53,696
Dec 1, 2025	100.87	102.14	100.87	101.55	101.37	0.18%	118,882
Nov 28, 2025	101.05	101.55	101.05	101.37	101.19	0.59%	59,388
Nov 26, 2025	100.28	101.05	100.28	100.78	100.60	0.73%	73,752
Nov 25, 2025	97.76	100.12	97.71	100.05	99.87	2.39%	104,669
Nov 24, 2025	97.05	98.15	97.05	97.71	97.54	1.41%	133,880
Nov 21, 2025	94.88	97.19	94.78	96.35	96.18	2.21%	172,639
Nov 20, 2025	97.01	97.87	94.20	94.27	94.10	-1.66%	74,798
Nov 19, 2025	96.39	96.45	95.39	95.86	95.69	-0.03%	89,951
Nov 18, 2025	96.29	96.92	95.57	95.89	95.72	-1.65%	92,248
Nov 17, 2025	98.01	98.97	97.00	97.50	97.33	-1.03%	133,918
Nov 14, 2025	97.91	99.47	97.73	98.51	98.33	-0.60%	72,066
Nov 13, 2025	101.26	101.43	98.98	99.10	98.92	-2.59%	73,444
Nov 12, 2025	102.76	102.79	101.66	101.74	101.56	-0.65%	38,285
Nov 11, 2025	102.16	102.51	101.90	102.41	102.23	0.23%	32,347
Nov 10, 2025	101.84	102.35	101.45	102.18	102.00	1.24%	56,585
Nov 7, 2025	100.17	101.15	99.51	100.93	100.75	0.37%	56,271
Nov 6, 2025	102.66	102.66	100.10	100.56	100.38	-2.44%	111,265
Nov 5, 2025	102.10	103.33	101.58	103.07	102.89	1.27%	51,946
Nov 4, 2025	102.24	103.07	101.78	101.78	101.60	-1.80%	55,610
Nov 3, 2025	103.79	104.00	103.36	103.65	103.46	0.93%	79,486
Oct 31, 2025	102.85	103.19	101.98	102.69	102.51	2.62%	62,971
Oct 30, 2025	100.94	101.58	100.02	100.07	99.89	-2.23%	115,435
Oct 29, 2025	103.43	103.43	101.90	102.35	102.17	-1.03%	50,527
Oct 28, 2025	103.36	104.13	102.92	103.41	103.23	0.05%	56,814
Oct 27, 2025	103.08	103.78	102.93	103.36	103.18	1.38%	66,970
Oct 24, 2025	102.70	102.77	101.95	101.95	101.77	-0.36%	47,983
Oct 23, 2025	100.77	102.32	100.73	102.32	102.14	0.78%	61,008
Oct 22, 2025	102.11	102.11	101.01	101.53	101.35	-0.90%	66,297
Oct 21, 2025	101.24	102.78	101.24	102.45	102.27	1.26%	75,082