Fidelity Disruptive Finance ETF (FDFF)
NASDAQ: FDFF · Real-Time Price · USD
34.94
-0.06 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.09 | 35.25 | 34.93 | 34.94 | 34.94 | -0.16% | 11,089 |
| Dec 4, 2025 | 34.88 | 35.01 | 34.88 | 35.00 | 35.00 | 0.34% | 3,367 |
| Dec 3, 2025 | 34.50 | 34.96 | 33.35 | 34.88 | 34.88 | 1.12% | 10,212 |
| Dec 2, 2025 | 34.60 | 34.86 | 34.49 | 34.49 | 34.49 | -0.02% | 4,350 |
| Dec 1, 2025 | 34.43 | 34.73 | 34.43 | 34.50 | 34.50 | -0.98% | 3,908 |
| Nov 28, 2025 | 34.81 | 34.93 | 34.79 | 34.84 | 34.84 | 0.87% | 3,258 |
| Nov 26, 2025 | 34.38 | 34.67 | 34.38 | 34.54 | 34.54 | 1.18% | 5,853 |
| Nov 25, 2025 | 33.99 | 34.14 | 33.99 | 34.14 | 34.14 | 1.57% | 817 |
| Nov 24, 2025 | 33.48 | 33.68 | 33.47 | 33.61 | 33.61 | 0.54% | 5,130 |
| Nov 21, 2025 | 33.08 | 33.48 | 33.08 | 33.43 | 33.43 | 1.95% | 1,778 |
| Nov 20, 2025 | 33.79 | 33.82 | 32.80 | 32.80 | 32.79 | -1.24% | 5,237 |
| Nov 19, 2025 | 33.13 | 33.23 | 32.90 | 33.21 | 33.21 | -0.16% | 7,312 |
| Nov 18, 2025 | 33.21 | 33.45 | 33.18 | 33.26 | 33.26 | -0.35% | 4,245 |
| Nov 17, 2025 | 33.98 | 34.01 | 33.19 | 33.38 | 33.38 | -2.39% | 8,150 |
| Nov 14, 2025 | 34.14 | 34.48 | 34.14 | 34.19 | 34.19 | -0.90% | 3,163 |
| Nov 13, 2025 | 34.62 | 34.62 | 34.50 | 34.50 | 34.50 | -2.39% | 1,105 |
| Nov 12, 2025 | 35.24 | 35.57 | 35.24 | 35.35 | 35.35 | 0.12% | 4,272 |
| Nov 11, 2025 | 35.18 | 35.38 | 35.18 | 35.30 | 35.30 | 0.77% | 3,713 |
| Nov 10, 2025 | 35.02 | 35.03 | 34.70 | 35.03 | 35.03 | 0.74% | 7,727 |
| Nov 7, 2025 | 34.04 | 34.78 | 34.04 | 34.78 | 34.78 | 1.06% | 3,366 |
| Nov 6, 2025 | 34.78 | 34.78 | 34.41 | 34.41 | 34.41 | -1.81% | 1,857 |
| Nov 5, 2025 | 34.87 | 35.16 | 34.86 | 35.05 | 35.05 | 1.37% | 3,232 |
| Nov 4, 2025 | 34.52 | 34.66 | 34.46 | 34.57 | 34.57 | -0.73% | 5,033 |
| Nov 3, 2025 | 35.00 | 35.00 | 34.44 | 34.83 | 34.83 | -0.54% | 7,420 |
| Oct 31, 2025 | 34.89 | 35.07 | 34.77 | 35.01 | 35.01 | 0.31% | 12,997 |
| Oct 30, 2025 | 35.04 | 35.26 | 34.91 | 34.91 | 34.91 | -0.76% | 1,818 |
| Oct 29, 2025 | 35.98 | 35.98 | 35.18 | 35.18 | 35.18 | -2.04% | 7,376 |
| Oct 28, 2025 | 36.25 | 36.25 | 35.91 | 35.91 | 35.91 | -1.10% | 5,762 |
| Oct 27, 2025 | 36.45 | 36.45 | 36.31 | 36.31 | 36.31 | 0.58% | 2,999 |
| Oct 24, 2025 | 36.21 | 36.24 | 36.07 | 36.10 | 36.10 | 1.06% | 5,589 |
| Oct 23, 2025 | 35.51 | 35.79 | 35.44 | 35.72 | 35.72 | 0.61% | 2,264 |
| Oct 22, 2025 | 35.78 | 35.81 | 35.39 | 35.51 | 35.51 | -0.59% | 5,521 |
| Oct 21, 2025 | 35.53 | 35.88 | 35.53 | 35.72 | 35.72 | 0.24% | 2,664 |
| Oct 20, 2025 | 35.39 | 35.66 | 35.35 | 35.63 | 35.63 | 1.45% | 1,624 |
| Oct 17, 2025 | 34.91 | 35.16 | 34.91 | 35.12 | 35.12 | 0.51% | 2,145 |
| Oct 16, 2025 | 35.63 | 35.67 | 34.94 | 34.95 | 34.94 | -2.53% | 3,278 |
| Oct 15, 2025 | 36.16 | 36.16 | 35.85 | 35.85 | 35.85 | -0.53% | 2,515 |
| Oct 14, 2025 | 35.24 | 36.25 | 35.24 | 36.04 | 36.04 | 1.07% | 2,706 |
| Oct 13, 2025 | 35.55 | 35.66 | 35.44 | 35.66 | 35.66 | 0.89% | 2,461 |
| Oct 10, 2025 | 36.46 | 36.53 | 35.34 | 35.34 | 35.34 | -2.68% | 4,456 |
| Oct 9, 2025 | 36.54 | 36.54 | 36.25 | 36.32 | 36.32 | -0.90% | 4,363 |
| Oct 8, 2025 | 36.70 | 36.70 | 36.45 | 36.65 | 36.65 | 0.38% | 7,340 |
| Oct 7, 2025 | 36.78 | 36.78 | 36.38 | 36.51 | 36.51 | -0.23% | 2,085 |
| Oct 6, 2025 | 36.67 | 36.77 | 36.47 | 36.60 | 36.60 | 0.16% | 4,784 |
| Oct 3, 2025 | 36.56 | 36.64 | 36.47 | 36.54 | 36.54 | 0.23% | 9,661 |
| Oct 2, 2025 | 36.21 | 36.49 | 36.16 | 36.45 | 36.45 | 0.65% | 13,683 |
| Oct 1, 2025 | 36.40 | 36.40 | 36.20 | 36.22 | 36.22 | 0.12% | 3,192 |
| Sep 30, 2025 | 36.59 | 36.73 | 36.12 | 36.18 | 36.18 | -1.57% | 6,539 |
| Sep 29, 2025 | 36.67 | 36.78 | 36.60 | 36.75 | 36.75 | 0.70% | 7,545 |
| Sep 26, 2025 | 36.41 | 36.54 | 36.24 | 36.49 | 36.49 | 0.53% | 6,302 |
| Sep 25, 2025 | 36.50 | 36.50 | 36.14 | 36.30 | 36.30 | -1.38% | 6,969 |
| Sep 24, 2025 | 37.16 | 37.16 | 36.80 | 36.81 | 36.81 | -0.88% | 6,216 |
| Sep 23, 2025 | 37.65 | 37.72 | 37.01 | 37.14 | 37.14 | -1.07% | 9,623 |
| Sep 22, 2025 | 37.48 | 37.54 | 37.25 | 37.54 | 37.54 | -0.59% | 7,079 |
| Sep 19, 2025 | 37.77 | 37.90 | 37.70 | 37.76 | 37.76 | -0.45% | 9,950 |
| Sep 18, 2025 | 38.09 | 38.24 | 37.93 | 37.93 | 37.87 | 0.44% | 15,032 |
| Sep 17, 2025 | 37.89 | 38.10 | 37.54 | 37.77 | 37.70 | 0.58% | 11,023 |
| Sep 16, 2025 | 37.38 | 37.55 | 37.15 | 37.55 | 37.49 | 0.48% | 17,522 |
| Sep 15, 2025 | 37.35 | 37.63 | 37.34 | 37.37 | 37.31 | 0.11% | 23,324 |
| Sep 12, 2025 | 37.45 | 37.45 | 37.20 | 37.33 | 37.27 | -0.40% | 7,236 |
| Sep 11, 2025 | 36.77 | 37.48 | 36.77 | 37.48 | 37.42 | 1.48% | 1,748 |
| Sep 10, 2025 | 37.23 | 37.36 | 36.86 | 36.93 | 36.87 | -0.63% | 3,341 |
| Sep 9, 2025 | 36.94 | 37.21 | 36.94 | 37.17 | 37.11 | 0.08% | 5,567 |
| Sep 8, 2025 | 36.89 | 37.14 | 36.87 | 37.14 | 37.08 | 0.40% | 5,265 |
| Sep 5, 2025 | 37.30 | 37.30 | 36.72 | 37.00 | 36.93 | -0.31% | 4,049 |
| Sep 4, 2025 | 36.95 | 37.12 | 36.75 | 37.11 | 37.05 | 0.62% | 4,041 |
| Sep 3, 2025 | 36.75 | 36.88 | 36.74 | 36.88 | 36.82 | -0.22% | 4,060 |
| Sep 2, 2025 | 36.96 | 36.98 | 36.70 | 36.96 | 36.90 | -1.71% | 4,780 |
| Aug 29, 2025 | 37.61 | 37.66 | 37.57 | 37.61 | 37.54 | -0.01% | 4,188 |
| Aug 28, 2025 | 37.54 | 37.67 | 37.54 | 37.61 | 37.55 | 0.19% | 3,269 |
| Aug 27, 2025 | 37.70 | 37.70 | 37.54 | 37.54 | 37.48 | -0.57% | 4,296 |
| Aug 26, 2025 | 37.78 | 37.79 | 37.66 | 37.76 | 37.69 | -0.06% | 6,003 |
| Aug 25, 2025 | 38.11 | 38.11 | 37.78 | 37.78 | 37.71 | -1.09% | 4,283 |
| Aug 22, 2025 | 37.37 | 38.25 | 37.32 | 38.19 | 38.13 | 2.66% | 4,113 |
| Aug 21, 2025 | 37.01 | 37.21 | 37.01 | 37.21 | 37.14 | -0.35% | 2,967 |
| Aug 20, 2025 | 37.04 | 37.35 | 36.99 | 37.34 | 37.27 | 0.53% | 3,510 |
| Aug 19, 2025 | 37.56 | 37.63 | 37.12 | 37.14 | 37.08 | -1.27% | 4,784 |
| Aug 18, 2025 | 37.47 | 37.67 | 37.47 | 37.62 | 37.56 | 0.18% | 4,063 |
| Aug 15, 2025 | 37.77 | 37.77 | 37.46 | 37.55 | 37.49 | -0.62% | 8,550 |
| Aug 14, 2025 | 37.47 | 37.80 | 37.47 | 37.79 | 37.72 | -0.44% | 3,573 |
| Aug 13, 2025 | 37.85 | 38.00 | 37.85 | 37.95 | 37.89 | 0.42% | 6,883 |
| Aug 12, 2025 | 37.75 | 37.81 | 37.63 | 37.80 | 37.73 | 0.64% | 3,868 |
| Aug 11, 2025 | 37.48 | 37.71 | 37.48 | 37.56 | 37.49 | 0.03% | 2,607 |
| Aug 8, 2025 | 38.00 | 38.00 | 37.55 | 37.55 | 37.48 | -0.78% | 4,051 |
| Aug 7, 2025 | 38.20 | 38.20 | 37.56 | 37.84 | 37.78 | -0.15% | 5,314 |
| Aug 6, 2025 | 37.87 | 37.91 | 37.59 | 37.90 | 37.84 | 0.42% | 4,350 |
| Aug 5, 2025 | 38.02 | 38.03 | 37.58 | 37.74 | 37.68 | -0.50% | 6,845 |
| Aug 4, 2025 | 37.49 | 37.95 | 37.42 | 37.93 | 37.87 | 2.12% | 4,972 |
| Aug 1, 2025 | 37.42 | 37.42 | 36.86 | 37.14 | 37.08 | -2.22% | 9,831 |
| Jul 31, 2025 | 38.08 | 38.30 | 37.98 | 37.98 | 37.92 | -0.72% | 10,828 |
| Jul 30, 2025 | 38.36 | 38.54 | 38.15 | 38.26 | 38.20 | -0.37% | 6,577 |
| Jul 29, 2025 | 38.79 | 38.90 | 38.40 | 38.40 | 38.34 | -0.71% | 2,646 |
| Jul 28, 2025 | 39.00 | 39.00 | 38.64 | 38.68 | 38.61 | -0.85% | 4,968 |
| Jul 25, 2025 | 38.88 | 39.01 | 38.73 | 39.01 | 38.94 | -0.05% | 2,287 |
| Jul 24, 2025 | 39.08 | 39.15 | 39.02 | 39.03 | 38.96 | -0.01% | 17,271 |
| Jul 23, 2025 | 38.63 | 39.03 | 38.63 | 39.03 | 38.97 | 1.10% | 13,640 |
| Jul 22, 2025 | 38.76 | 38.76 | 38.38 | 38.61 | 38.54 | -0.11% | 27,329 |
| Jul 21, 2025 | 38.84 | 39.01 | 38.65 | 38.65 | 38.58 | 0.08% | 8,959 |
| Jul 18, 2025 | 38.92 | 38.92 | 38.60 | 38.62 | 38.55 | -0.49% | 3,121 |
| Jul 17, 2025 | 38.46 | 38.81 | 38.46 | 38.81 | 38.74 | 0.87% | 5,486 |