Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
34.61
-0.29 (-0.84%)
Mar 5, 2026, 4:00 PM EST - Market closed
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.76 | 34.76 | 34.33 | 34.55 | 34.55 | -1.02% | 3,340 |
| Mar 4, 2026 | 34.59 | 34.97 | 34.57 | 34.90 | 34.90 | 1.23% | 7,820 |
| Mar 3, 2026 | 34.02 | 34.67 | 33.75 | 34.48 | 34.48 | -1.87% | 9,447 |
| Mar 2, 2026 | 34.45 | 35.24 | 34.45 | 35.13 | 35.13 | 0.14% | 7,172 |
| Feb 27, 2026 | 34.89 | 35.10 | 34.88 | 35.08 | 35.08 | -0.58% | 11,406 |
| Feb 26, 2026 | 35.27 | 35.29 | 34.97 | 35.29 | 35.29 | -0.27% | 4,939 |
| Feb 25, 2026 | 35.31 | 35.46 | 35.22 | 35.39 | 35.39 | 1.49% | 5,349 |
| Feb 24, 2026 | 34.47 | 34.88 | 34.47 | 34.87 | 34.87 | 1.32% | 10,001 |
| Feb 23, 2026 | 34.90 | 34.90 | 34.40 | 34.41 | 34.41 | -1.87% | 4,624 |
| Feb 20, 2026 | 34.98 | 35.27 | 34.98 | 35.07 | 35.07 | 0.67% | 8,823 |
| Feb 19, 2026 | 34.70 | 34.89 | 34.68 | 34.84 | 34.84 | -0.28% | 4,691 |
| Feb 18, 2026 | 34.64 | 35.11 | 34.64 | 34.93 | 34.93 | 1.12% | 6,959 |
| Feb 17, 2026 | 34.21 | 34.58 | 34.17 | 34.55 | 34.55 | 0.36% | 10,142 |
| Feb 13, 2026 | 34.20 | 34.65 | 34.20 | 34.42 | 34.42 | 0.65% | 7,073 |
| Feb 12, 2026 | 35.00 | 35.04 | 34.14 | 34.20 | 34.20 | -2.41% | 10,009 |
| Feb 11, 2026 | 35.61 | 35.61 | 34.88 | 35.05 | 35.05 | -0.93% | 20,569 |
| Feb 10, 2026 | 35.33 | 35.63 | 35.32 | 35.38 | 35.38 | 0.48% | 4,445 |
| Feb 9, 2026 | 34.73 | 35.33 | 34.73 | 35.21 | 35.21 | 1.19% | 7,961 |
| Feb 6, 2026 | 34.27 | 34.79 | 34.26 | 34.79 | 34.79 | 2.43% | 14,549 |
| Feb 5, 2026 | 34.35 | 34.58 | 33.92 | 33.97 | 33.97 | -1.86% | 17,156 |
| Feb 4, 2026 | 35.15 | 35.15 | 34.35 | 34.61 | 34.61 | -1.36% | 14,446 |
| Feb 3, 2026 | 35.83 | 35.83 | 34.73 | 35.09 | 35.09 | -1.96% | 10,880 |
| Feb 2, 2026 | 35.84 | 36.02 | 35.74 | 35.79 | 35.79 | 0.35% | 13,177 |
| Jan 30, 2026 | 36.09 | 36.22 | 35.63 | 35.67 | 35.67 | -1.73% | 5,104 |
| Jan 29, 2026 | 35.86 | 36.30 | 35.86 | 36.30 | 36.30 | -1.05% | 4,416 |
| Jan 28, 2026 | 36.98 | 36.98 | 36.64 | 36.68 | 36.68 | -0.50% | 9,531 |
| Jan 27, 2026 | 36.82 | 36.90 | 36.52 | 36.86 | 36.86 | 0.48% | 3,951 |
| Jan 26, 2026 | 36.60 | 36.79 | 36.53 | 36.69 | 36.69 | 0.34% | 5,248 |
| Jan 23, 2026 | 36.62 | 36.70 | 36.46 | 36.57 | 36.57 | -0.11% | 5,335 |
| Jan 22, 2026 | 36.53 | 37.23 | 36.53 | 36.61 | 36.61 | 1.10% | 5,220 |
| Jan 21, 2026 | 36.04 | 36.36 | 35.87 | 36.21 | 36.21 | 0.90% | 3,268 |
| Jan 20, 2026 | 36.02 | 36.20 | 35.84 | 35.88 | 35.88 | -1.74% | 4,194 |
| Jan 16, 2026 | 36.66 | 36.80 | 36.48 | 36.52 | 36.52 | 0.03% | 9,429 |
| Jan 15, 2026 | 36.73 | 36.79 | 36.46 | 36.51 | 36.51 | 0.20% | 2,495 |
| Jan 14, 2026 | 36.43 | 36.48 | 36.27 | 36.44 | 36.44 | -0.39% | 4,866 |
| Jan 13, 2026 | 36.71 | 36.71 | 36.49 | 36.58 | 36.58 | -0.78% | 4,917 |
| Jan 12, 2026 | 36.71 | 36.87 | 36.63 | 36.87 | 36.87 | 0.15% | 7,667 |
| Jan 9, 2026 | 36.72 | 36.94 | 36.72 | 36.81 | 36.81 | 0.42% | 12,402 |
| Jan 8, 2026 | 36.86 | 36.86 | 36.57 | 36.66 | 36.66 | -0.74% | 7,735 |
| Jan 7, 2026 | 36.83 | 37.08 | 36.82 | 36.93 | 36.93 | 0.03% | 4,035 |
| Jan 6, 2026 | 36.46 | 36.92 | 36.46 | 36.92 | 36.92 | 1.32% | 8,333 |
| Jan 5, 2026 | 36.23 | 36.52 | 36.23 | 36.44 | 36.44 | 1.53% | 4,700 |
| Jan 2, 2026 | 36.07 | 36.10 | 35.80 | 35.89 | 35.89 | 0.23% | 27,705 |
| Dec 31, 2025 | 36.11 | 36.11 | 35.49 | 35.81 | 35.81 | -0.64% | 5,391 |
| Dec 30, 2025 | 36.12 | 36.19 | 36.04 | 36.04 | 36.04 | -0.23% | 4,123 |
| Dec 29, 2025 | 36.02 | 36.16 | 36.02 | 36.12 | 36.12 | -0.30% | 4,655 |
| Dec 26, 2025 | 36.21 | 36.24 | 36.11 | 36.23 | 36.23 | -0.02% | 2,356 |
| Dec 24, 2025 | 36.15 | 36.30 | 36.10 | 36.24 | 36.24 | 0.25% | 2,753 |
| Dec 23, 2025 | 36.09 | 36.20 | 36.05 | 36.15 | 36.15 | 0.11% | 2,692 |
| Dec 22, 2025 | 36.02 | 36.26 | 36.02 | 36.11 | 36.11 | 1.10% | 4,162 |
| Dec 19, 2025 | 35.71 | 35.82 | 35.64 | 35.72 | 35.72 | 1.03% | 8,056 |
| Dec 18, 2025 | 35.50 | 35.55 | 35.35 | 35.35 | 35.32 | 1.07% | 4,144 |
| Dec 17, 2025 | 35.62 | 35.62 | 34.95 | 34.98 | 34.95 | -1.62% | 3,047 |
| Dec 16, 2025 | 35.49 | 35.55 | 35.34 | 35.55 | 35.52 | 0.17% | 3,140 |
| Dec 15, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.46 | -0.85% | 9,159 |
| Dec 12, 2025 | 36.28 | 36.28 | 35.51 | 35.80 | 35.77 | -1.31% | 8,643 |
| Dec 11, 2025 | 36.11 | 36.32 | 35.99 | 36.28 | 36.24 | -0.17% | 2,885 |
| Dec 10, 2025 | 35.95 | 36.35 | 35.95 | 36.34 | 36.30 | 1.08% | 3,789 |
| Dec 9, 2025 | 35.97 | 36.05 | 35.92 | 35.95 | 35.92 | -0.09% | 9,650 |
| Dec 8, 2025 | 36.10 | 36.17 | 35.93 | 35.98 | 35.95 | -0.15% | 13,814 |
| Dec 5, 2025 | 36.21 | 36.21 | 36.00 | 36.04 | 36.00 | 0.26% | 6,366 |
| Dec 4, 2025 | 35.75 | 35.98 | 35.75 | 35.94 | 35.91 | 0.48% | 15,183 |
| Dec 3, 2025 | 35.52 | 35.82 | 35.52 | 35.77 | 35.74 | 0.84% | 8,571 |
| Dec 2, 2025 | 35.56 | 35.65 | 35.45 | 35.47 | 35.44 | 0.12% | 5,868 |
| Dec 1, 2025 | 35.33 | 35.63 | 35.33 | 35.43 | 35.40 | -0.62% | 8,522 |
| Nov 28, 2025 | 35.50 | 35.70 | 35.50 | 35.65 | 35.62 | 0.75% | 5,027 |
| Nov 26, 2025 | 35.34 | 35.48 | 35.24 | 35.39 | 35.35 | 0.65% | 8,754 |
| Nov 25, 2025 | 34.69 | 35.16 | 34.69 | 35.16 | 35.13 | 1.27% | 3,093 |
| Nov 24, 2025 | 34.20 | 34.72 | 34.20 | 34.72 | 34.69 | 1.87% | 6,960 |
| Nov 21, 2025 | 33.71 | 34.23 | 33.63 | 34.08 | 34.05 | 1.27% | 5,441 |
| Nov 20, 2025 | 34.93 | 35.07 | 33.65 | 33.65 | 33.62 | -2.06% | 11,426 |
| Nov 19, 2025 | 34.26 | 34.48 | 34.03 | 34.36 | 34.33 | 0.20% | 5,444 |
| Nov 18, 2025 | 34.29 | 34.68 | 34.06 | 34.30 | 34.26 | -0.80% | 7,911 |
| Nov 17, 2025 | 34.94 | 35.05 | 34.57 | 34.57 | 34.54 | -1.39% | 1,254 |
| Nov 14, 2025 | 34.77 | 35.33 | 34.77 | 35.06 | 35.03 | 0.02% | 8,746 |
| Nov 13, 2025 | 35.51 | 35.65 | 35.02 | 35.05 | 35.02 | -2.24% | 2,959 |
| Nov 12, 2025 | 36.02 | 36.09 | 35.86 | 35.86 | 35.82 | -0.32% | 3,965 |
| Nov 11, 2025 | 35.96 | 35.97 | 35.82 | 35.97 | 35.94 | -0.08% | 7,301 |
| Nov 10, 2025 | 35.91 | 36.02 | 35.79 | 36.00 | 35.97 | 2.04% | 6,716 |
| Nov 7, 2025 | 35.00 | 35.28 | 34.63 | 35.28 | 35.25 | -0.19% | 20,864 |
| Nov 6, 2025 | 35.62 | 35.62 | 35.20 | 35.35 | 35.31 | -1.28% | 7,830 |
| Nov 5, 2025 | 35.48 | 35.93 | 35.48 | 35.81 | 35.77 | 0.34% | 5,799 |
| Nov 4, 2025 | 35.76 | 36.00 | 35.68 | 35.68 | 35.65 | -1.75% | 4,999 |
| Nov 3, 2025 | 36.50 | 36.50 | 36.00 | 36.32 | 36.28 | -0.15% | 8,223 |
| Oct 31, 2025 | 36.39 | 36.39 | 36.18 | 36.37 | 36.34 | 0.91% | 3,712 |
| Oct 30, 2025 | 36.18 | 36.40 | 36.04 | 36.04 | 36.01 | -1.27% | 4,846 |
| Oct 29, 2025 | 36.56 | 36.74 | 36.44 | 36.51 | 36.47 | -0.27% | 4,027 |
| Oct 28, 2025 | 36.65 | 36.65 | 36.51 | 36.61 | 36.57 | -0.01% | 3,317 |
| Oct 27, 2025 | 36.61 | 36.62 | 36.49 | 36.61 | 36.58 | 1.21% | 5,618 |
| Oct 24, 2025 | 36.23 | 36.33 | 36.17 | 36.17 | 36.14 | 0.83% | 7,163 |
| Oct 23, 2025 | 35.53 | 35.92 | 35.53 | 35.88 | 35.84 | 0.92% | 4,973 |
| Oct 22, 2025 | 35.88 | 35.88 | 35.42 | 35.55 | 35.51 | -1.05% | 2,919 |
| Oct 21, 2025 | 35.84 | 36.03 | 35.79 | 35.93 | 35.89 | 0.08% | 13,978 |
| Oct 20, 2025 | 35.63 | 35.91 | 35.63 | 35.90 | 35.87 | 1.63% | 6,046 |
| Oct 17, 2025 | 35.11 | 35.34 | 35.11 | 35.32 | 35.29 | 0.04% | 3,070 |
| Oct 16, 2025 | 35.76 | 35.83 | 35.20 | 35.31 | 35.28 | -0.72% | 6,426 |
| Oct 15, 2025 | 35.76 | 35.89 | 35.48 | 35.57 | 35.53 | 0.26% | 2,313 |
| Oct 14, 2025 | 35.30 | 35.66 | 35.30 | 35.48 | 35.44 | -0.22% | 1,732 |
| Oct 13, 2025 | 35.40 | 35.59 | 35.30 | 35.55 | 35.52 | 1.70% | 11,021 |
| Oct 10, 2025 | 36.22 | 36.22 | 34.96 | 34.96 | 34.93 | -3.36% | 5,233 |