Fidelity Disruptive Finance ETF (FDFF)

NASDAQ: FDFF · Real-Time Price · USD

33.45

-0.09 (-0.27%)

At close: Apr 28, 2026, 4:00 PM EDT

33.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.45	33.72	33.45	33.47	33.47	-0.22%	2,771
Apr 27, 2026	33.65	33.73	33.55	33.55	33.55	-0.15%	5,818
Apr 24, 2026	33.49	33.60	33.49	33.60	33.60	0.31%	2,439
Apr 23, 2026	34.14	34.14	33.19	33.49	33.49	-2.48%	7,319
Apr 22, 2026	34.34	34.34	34.30	34.34	34.34	0.28%	5,631
Apr 21, 2026	34.84	34.99	34.25	34.25	34.25	-1.56%	3,019
Apr 20, 2026	34.65	34.79	34.65	34.79	34.79	0.31%	1,270
Apr 17, 2026	34.64	34.97	34.61	34.68	34.68	1.75%	2,540
Apr 16, 2026	34.23	34.23	34.04	34.09	34.09	-0.06%	5,788
Apr 15, 2026	33.59	34.17	33.59	34.11	34.11	1.80%	3,561
Apr 14, 2026	33.12	33.51	33.12	33.51	33.51	1.37%	3,978
Apr 13, 2026	31.93	33.05	31.93	33.05	33.05	3.17%	4,837
Apr 10, 2026	32.24	32.24	31.90	32.04	32.04	-0.90%	2,676
Apr 9, 2026	32.03	32.44	31.96	32.33	32.33	-0.32%	3,636
Apr 8, 2026	32.79	32.79	32.36	32.43	32.43	3.09%	4,266
Apr 7, 2026	31.41	32.18	30.85	31.46	31.46	-0.61%	3,845
Apr 6, 2026	31.35	31.70	31.35	31.66	31.66	0.84%	3,925
Apr 2, 2026	30.71	31.39	30.71	31.39	31.39	0.49%	2,453
Apr 1, 2026	31.45	31.45	31.15	31.24	31.24	-0.10%	1,848
Mar 31, 2026	30.92	31.74	30.86	31.27	31.27	2.62%	3,942
Mar 30, 2026	30.41	30.54	30.41	30.47	30.47	0.96%	2,936
Mar 27, 2026	30.68	30.68	30.16	30.19	30.19	-2.17%	4,918
Mar 26, 2026	30.73	31.17	30.73	30.86	30.86	-0.94%	1,863
Mar 25, 2026	31.41	31.41	31.11	31.15	31.15	0.55%	9,080
Mar 24, 2026	30.90	31.09	30.84	30.98	30.98	-1.15%	4,754
Mar 23, 2026	31.45	31.58	31.34	31.34	31.34	1.53%	4,373
Mar 20, 2026	30.93	31.05	30.83	30.87	30.87	-0.91%	1,529
Mar 19, 2026	31.04	31.29	30.86	31.15	31.10	0.16%	4,148
Mar 18, 2026	31.63	31.63	31.10	31.10	31.05	-1.66%	1,778
Mar 17, 2026	31.78	31.85	31.63	31.63	31.57	1.01%	6,208
Mar 16, 2026	31.27	31.33	31.21	31.31	31.26	1.21%	2,729
Mar 13, 2026	31.28	31.28	30.94	30.94	30.89	-0.05%	2,686
Mar 12, 2026	31.27	31.27	30.95	30.95	30.90	-2.64%	3,524
Mar 11, 2026	32.04	32.10	31.59	31.79	31.74	-0.90%	6,813
Mar 10, 2026	32.12	32.37	31.98	32.08	32.03	-0.87%	2,938
Mar 9, 2026	31.88	32.37	31.67	32.36	32.31	0.29%	1,907
Mar 6, 2026	32.29	32.30	32.20	32.27	32.22	-1.41%	1,279
Mar 5, 2026	32.92	32.92	32.60	32.73	32.68	-0.60%	3,711
Mar 4, 2026	32.97	32.97	32.93	32.93	32.88	0.80%	1,591
Mar 3, 2026	31.82	32.89	31.82	32.67	32.62	-0.68%	4,078
Mar 2, 2026	32.15	32.91	32.15	32.89	32.84	0.36%	2,684
Feb 27, 2026	32.85	32.88	32.67	32.78	32.72	-1.07%	3,751
Feb 26, 2026	33.08	33.20	32.77	33.13	33.08	1.17%	2,442
Feb 25, 2026	32.34	32.76	32.34	32.75	32.70	2.10%	4,169
Feb 24, 2026	31.60	32.12	31.60	32.08	32.02	1.12%	3,369
Feb 23, 2026	32.75	32.75	31.72	31.72	31.67	-3.60%	5,522
Feb 20, 2026	32.95	32.95	32.84	32.90	32.85	0.60%	1,576
Feb 19, 2026	32.54	32.71	32.54	32.71	32.66	-0.70%	664
Feb 18, 2026	32.63	32.96	32.63	32.94	32.88	1.25%	1,923
Feb 17, 2026	32.24	32.59	32.20	32.53	32.48	1.17%	2,899
Feb 13, 2026	32.05	32.34	32.05	32.16	32.10	0.22%	3,084
Feb 12, 2026	32.75	32.75	31.82	32.08	32.03	-3.22%	6,326
Feb 11, 2026	34.08	34.08	33.14	33.15	33.10	-3.06%	7,056
Feb 10, 2026	34.51	34.58	34.20	34.20	34.14	-0.38%	1,312
Feb 9, 2026	33.97	34.37	33.97	34.33	34.27	0.82%	3,947
Feb 6, 2026	33.82	34.05	33.73	34.05	33.99	2.38%	2,790
Feb 5, 2026	33.78	33.78	33.25	33.25	33.20	-1.96%	5,059
Feb 4, 2026	33.79	34.11	33.64	33.92	33.86	0.72%	9,833
Feb 3, 2026	34.29	34.29	33.44	33.68	33.62	-3.72%	3,098
Feb 2, 2026	34.93	35.11	34.93	34.98	34.92	0.08%	2,027
Jan 30, 2026	35.10	35.10	34.86	34.95	34.89	-1.89%	2,456
Jan 29, 2026	35.68	35.68	35.46	35.62	35.56	-0.35%	1,263
Jan 28, 2026	35.98	35.98	35.68	35.74	35.69	-0.64%	4,866
Jan 27, 2026	35.97	35.98	35.82	35.98	35.92	-0.40%	2,048
Jan 26, 2026	36.05	36.17	36.05	36.12	36.06	0.05%	2,274
Jan 23, 2026	36.20	36.29	36.11	36.11	36.05	-0.74%	2,538
Jan 22, 2026	36.29	36.40	36.27	36.38	36.32	0.55%	3,115
Jan 21, 2026	36.19	36.31	35.81	36.18	36.12	0.97%	1,437
Jan 20, 2026	36.49	36.49	35.82	35.83	35.77	-1.58%	11,020
Jan 16, 2026	36.28	36.51	36.28	36.40	36.35	0.74%	3,049
Jan 15, 2026	36.15	36.34	36.08	36.14	36.08	0.26%	2,821
Jan 14, 2026	35.85	36.05	35.77	36.05	35.99	0.34%	4,833
Jan 13, 2026	36.38	36.38	35.71	35.92	35.87	-1.38%	2,276
Jan 12, 2026	36.28	36.47	36.28	36.43	36.37	-0.74%	2,832
Jan 9, 2026	36.47	36.79	36.47	36.70	36.64	0.06%	4,737
Jan 8, 2026	36.31	36.74	36.31	36.68	36.62	0.42%	2,159
Jan 7, 2026	36.90	36.90	36.47	36.52	36.46	-1.06%	3,995
Jan 6, 2026	36.71	36.97	36.63	36.91	36.85	0.37%	3,220
Jan 5, 2026	35.73	36.87	35.73	36.77	36.71	2.71%	5,920
Jan 2, 2026	35.86	35.88	35.49	35.80	35.74	0.51%	4,452
Dec 31, 2025	35.97	35.97	35.62	35.62	35.56	-1.17%	4,822
Dec 30, 2025	36.15	36.15	36.04	36.04	35.98	-0.30%	4,789
Dec 29, 2025	36.22	36.22	36.05	36.15	36.09	-0.30%	7,145
Dec 26, 2025	36.21	36.28	36.17	36.26	36.20	-0.03%	2,079
Dec 24, 2025	36.27	36.40	36.24	36.27	36.21	0.30%	4,966
Dec 23, 2025	36.24	36.24	36.09	36.16	36.10	-0.21%	3,723
Dec 22, 2025	35.91	36.35	35.91	36.24	36.18	1.06%	4,801
Dec 19, 2025	35.77	35.93	35.77	35.86	35.80	0.52%	2,933
Dec 18, 2025	35.81	35.96	35.64	35.67	35.57	0.86%	1,934
Dec 17, 2025	35.89	35.90	35.37	35.37	35.26	-0.80%	4,208
Dec 16, 2025	35.51	35.76	35.51	35.65	35.55	0.40%	5,109
Dec 15, 2025	35.71	35.71	35.49	35.51	35.41	-0.49%	2,927
Dec 12, 2025	36.10	36.10	35.57	35.69	35.58	-0.84%	2,715
Dec 11, 2025	35.65	36.01	35.65	35.99	35.88	1.20%	2,189
Dec 10, 2025	34.92	35.62	34.92	35.56	35.46	1.64%	7,423
Dec 9, 2025	34.87	35.10	34.87	34.99	34.88	0.77%	2,024
Dec 8, 2025	34.93	34.93	34.65	34.72	34.62	-0.64%	6,507
Dec 5, 2025	35.09	35.25	34.93	34.94	34.84	-0.16%	11,089
Dec 4, 2025	34.88	35.01	34.88	35.00	34.90	0.34%	3,367
Dec 3, 2025	34.50	34.96	33.35	34.88	34.78	1.12%	10,212