Fidelity Disruptive Finance ETF (FDFF)

NASDAQ: FDFF · Real-Time Price · USD

32.78

-0.35 (-1.07%)

At close: Feb 27, 2026, 4:00 PM EST

32.76

-0.02 (-0.05%)

After-hours: Feb 27, 2026, 4:15 PM EST

FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.85	32.88	32.67	32.76	32.76	-1.12%	3,751
Feb 26, 2026	33.08	33.20	32.77	33.13	33.13	1.17%	2,442
Feb 25, 2026	32.34	32.76	32.34	32.75	32.75	2.10%	4,169
Feb 24, 2026	31.60	32.12	31.60	32.08	32.08	1.12%	3,369
Feb 23, 2026	32.75	32.75	31.72	31.72	31.72	-3.60%	5,522
Feb 20, 2026	32.95	32.95	32.84	32.90	32.90	0.60%	1,576
Feb 19, 2026	32.54	32.71	32.54	32.71	32.71	-0.70%	664
Feb 18, 2026	32.63	32.96	32.63	32.94	32.94	1.25%	1,923
Feb 17, 2026	32.24	32.59	32.20	32.53	32.53	1.17%	2,899
Feb 13, 2026	32.05	32.34	32.05	32.16	32.16	0.22%	3,084
Feb 12, 2026	32.75	32.75	31.82	32.08	32.08	-3.22%	6,326
Feb 11, 2026	34.08	34.08	33.14	33.15	33.15	-3.06%	7,056
Feb 10, 2026	34.51	34.58	34.20	34.20	34.20	-0.38%	1,312
Feb 9, 2026	33.97	34.37	33.97	34.33	34.32	0.82%	3,947
Feb 6, 2026	33.82	34.05	33.73	34.05	34.05	2.38%	2,790
Feb 5, 2026	33.78	33.78	33.25	33.25	33.25	-1.96%	5,059
Feb 4, 2026	33.79	34.11	33.64	33.92	33.92	0.72%	9,833
Feb 3, 2026	34.29	34.29	33.44	33.68	33.68	-3.72%	3,098
Feb 2, 2026	34.93	35.11	34.93	34.98	34.98	0.08%	2,027
Jan 30, 2026	35.10	35.10	34.86	34.95	34.95	-1.89%	2,456
Jan 29, 2026	35.68	35.68	35.46	35.62	35.62	-0.35%	1,263
Jan 28, 2026	35.98	35.98	35.68	35.74	35.74	-0.64%	4,866
Jan 27, 2026	35.97	35.98	35.82	35.98	35.98	-0.40%	2,048
Jan 26, 2026	36.05	36.17	36.05	36.12	36.12	0.05%	2,274
Jan 23, 2026	36.20	36.29	36.11	36.11	36.11	-0.74%	2,538
Jan 22, 2026	36.29	36.40	36.27	36.38	36.38	0.55%	3,115
Jan 21, 2026	36.19	36.31	35.81	36.18	36.18	0.97%	1,437
Jan 20, 2026	36.49	36.49	35.82	35.83	35.83	-1.58%	11,020
Jan 16, 2026	36.28	36.51	36.28	36.40	36.40	0.74%	3,049
Jan 15, 2026	36.15	36.34	36.08	36.14	36.14	0.26%	2,821
Jan 14, 2026	35.85	36.05	35.77	36.05	36.05	0.34%	4,833
Jan 13, 2026	36.38	36.38	35.71	35.92	35.92	-1.38%	2,276
Jan 12, 2026	36.28	36.47	36.28	36.43	36.43	-0.74%	2,832
Jan 9, 2026	36.47	36.79	36.47	36.70	36.70	0.06%	4,737
Jan 8, 2026	36.31	36.74	36.31	36.68	36.67	0.42%	2,159
Jan 7, 2026	36.90	36.90	36.47	36.52	36.52	-1.06%	3,995
Jan 6, 2026	36.71	36.97	36.63	36.91	36.91	0.37%	3,220
Jan 5, 2026	35.73	36.87	35.73	36.77	36.77	2.71%	5,920
Jan 2, 2026	35.86	35.88	35.49	35.80	35.80	0.51%	4,452
Dec 31, 2025	35.97	35.97	35.62	35.62	35.62	-1.17%	4,822
Dec 30, 2025	36.15	36.15	36.04	36.04	36.04	-0.30%	4,789
Dec 29, 2025	36.22	36.22	36.05	36.15	36.15	-0.30%	7,145
Dec 26, 2025	36.21	36.28	36.17	36.26	36.26	-0.03%	2,079
Dec 24, 2025	36.27	36.40	36.24	36.27	36.27	0.30%	4,966
Dec 23, 2025	36.24	36.24	36.09	36.16	36.16	-0.21%	3,723
Dec 22, 2025	35.91	36.35	35.91	36.24	36.24	1.06%	4,801
Dec 19, 2025	35.77	35.93	35.77	35.86	35.86	0.52%	2,933
Dec 18, 2025	35.81	35.96	35.64	35.67	35.62	0.86%	1,934
Dec 17, 2025	35.89	35.90	35.37	35.37	35.32	-0.80%	4,208
Dec 16, 2025	35.51	35.76	35.51	35.65	35.61	0.40%	5,109
Dec 15, 2025	35.71	35.71	35.49	35.51	35.46	-0.49%	2,927
Dec 12, 2025	36.10	36.10	35.57	35.69	35.64	-0.84%	2,715
Dec 11, 2025	35.65	36.01	35.65	35.99	35.94	1.20%	2,189
Dec 10, 2025	34.92	35.62	34.92	35.56	35.51	1.64%	7,423
Dec 9, 2025	34.87	35.10	34.87	34.99	34.94	0.77%	2,024
Dec 8, 2025	34.93	34.93	34.65	34.72	34.67	-0.64%	6,507
Dec 5, 2025	35.09	35.25	34.93	34.94	34.89	-0.16%	11,089
Dec 4, 2025	34.88	35.01	34.88	35.00	34.95	0.34%	3,367
Dec 3, 2025	34.50	34.96	33.35	34.88	34.83	1.12%	10,212
Dec 2, 2025	34.60	34.86	34.49	34.49	34.45	-0.02%	4,350
Dec 1, 2025	34.43	34.73	34.43	34.50	34.45	-0.98%	3,908
Nov 28, 2025	34.81	34.93	34.79	34.84	34.80	0.87%	3,258
Nov 26, 2025	34.38	34.67	34.38	34.54	34.50	1.18%	5,853
Nov 25, 2025	33.99	34.14	33.99	34.14	34.10	1.57%	817
Nov 24, 2025	33.48	33.68	33.47	33.61	33.57	0.54%	5,130
Nov 21, 2025	33.08	33.48	33.08	33.43	33.39	1.95%	1,778
Nov 20, 2025	33.79	33.82	32.80	32.80	32.75	-1.24%	5,237
Nov 19, 2025	33.13	33.23	32.90	33.21	33.16	-0.16%	7,312
Nov 18, 2025	33.21	33.45	33.18	33.26	33.22	-0.35%	4,245
Nov 17, 2025	33.98	34.01	33.19	33.38	33.33	-2.39%	8,150
Nov 14, 2025	34.14	34.48	34.14	34.19	34.15	-0.90%	3,163
Nov 13, 2025	34.62	34.62	34.50	34.50	34.46	-2.39%	1,105
Nov 12, 2025	35.24	35.57	35.24	35.35	35.30	0.12%	4,272
Nov 11, 2025	35.18	35.38	35.18	35.30	35.26	0.77%	3,713
Nov 10, 2025	35.02	35.03	34.70	35.03	34.99	0.74%	7,727
Nov 7, 2025	34.04	34.78	34.04	34.78	34.73	1.06%	3,366
Nov 6, 2025	34.78	34.78	34.41	34.41	34.37	-1.81%	1,857
Nov 5, 2025	34.87	35.16	34.86	35.05	35.00	1.37%	3,232
Nov 4, 2025	34.52	34.66	34.46	34.57	34.53	-0.73%	5,033
Nov 3, 2025	35.00	35.00	34.44	34.83	34.78	-0.54%	7,420
Oct 31, 2025	34.89	35.07	34.77	35.01	34.97	0.31%	12,997
Oct 30, 2025	35.04	35.26	34.91	34.91	34.86	-0.76%	1,818
Oct 29, 2025	35.98	35.98	35.18	35.18	35.13	-2.04%	7,376
Oct 28, 2025	36.25	36.25	35.91	35.91	35.86	-1.10%	5,762
Oct 27, 2025	36.45	36.45	36.31	36.31	36.26	0.58%	2,999
Oct 24, 2025	36.21	36.24	36.07	36.10	36.05	1.06%	5,589
Oct 23, 2025	35.51	35.79	35.44	35.72	35.67	0.61%	2,264
Oct 22, 2025	35.78	35.81	35.39	35.51	35.46	-0.59%	5,521
Oct 21, 2025	35.53	35.88	35.53	35.72	35.67	0.24%	2,664
Oct 20, 2025	35.39	35.66	35.35	35.63	35.58	1.45%	1,624
Oct 17, 2025	34.91	35.16	34.91	35.12	35.07	0.51%	2,145
Oct 16, 2025	35.63	35.67	34.94	34.95	34.90	-2.53%	3,278
Oct 15, 2025	36.16	36.16	35.85	35.85	35.80	-0.53%	2,515
Oct 14, 2025	35.24	36.25	35.24	36.04	35.99	1.07%	2,706
Oct 13, 2025	35.55	35.66	35.44	35.66	35.61	0.89%	2,461
Oct 10, 2025	36.46	36.53	35.34	35.34	35.30	-2.68%	4,456
Oct 9, 2025	36.54	36.54	36.25	36.32	36.27	-0.90%	4,363
Oct 8, 2025	36.70	36.70	36.45	36.65	36.60	0.38%	7,340
Oct 7, 2025	36.78	36.78	36.38	36.51	36.46	-0.23%	2,085
Oct 6, 2025	36.67	36.77	36.47	36.60	36.55	0.16%	4,784