Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
NYSEARCA: FDIS · Real-Time Price · USD
100.98
-0.78 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
100.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.20 | 101.46 | 100.90 | 100.98 | 100.98 | -0.77% | 66,605 |
| Apr 27, 2026 | 102.02 | 102.28 | 101.37 | 101.76 | 101.76 | -0.66% | 135,789 |
| Apr 24, 2026 | 101.67 | 102.53 | 101.61 | 102.44 | 102.44 | 0.99% | 55,224 |
| Apr 23, 2026 | 101.97 | 102.41 | 100.67 | 101.44 | 101.44 | -0.96% | 460,897 |
| Apr 22, 2026 | 103.10 | 103.10 | 102.20 | 102.42 | 102.42 | 0.02% | 84,825 |
| Apr 21, 2026 | 104.07 | 104.11 | 102.19 | 102.40 | 102.40 | -0.74% | 79,111 |
| Apr 20, 2026 | 103.19 | 103.28 | 102.24 | 103.16 | 103.16 | -0.30% | 66,287 |
| Apr 17, 2026 | 102.77 | 104.68 | 102.77 | 103.47 | 103.47 | 2.37% | 120,159 |
| Apr 16, 2026 | 101.46 | 101.46 | 100.48 | 101.07 | 101.07 | -0.23% | 78,924 |
| Apr 15, 2026 | 100.27 | 101.51 | 99.96 | 101.30 | 101.30 | 1.23% | 87,672 |
| Apr 14, 2026 | 98.57 | 100.47 | 98.57 | 100.07 | 100.07 | 2.10% | 101,028 |
| Apr 13, 2026 | 96.76 | 98.01 | 96.36 | 98.01 | 98.01 | 0.84% | 98,414 |
| Apr 10, 2026 | 97.29 | 97.53 | 96.75 | 97.19 | 97.19 | 0.20% | 64,698 |
| Apr 9, 2026 | 95.24 | 97.11 | 94.98 | 97.00 | 97.00 | 1.84% | 80,220 |
| Apr 8, 2026 | 96.45 | 96.75 | 94.89 | 95.25 | 95.25 | 2.82% | 74,785 |
| Apr 7, 2026 | 92.81 | 92.81 | 91.47 | 92.64 | 92.64 | -1.02% | 86,625 |
| Apr 6, 2026 | 92.63 | 93.60 | 92.63 | 93.59 | 93.59 | 0.84% | 57,803 |
| Apr 2, 2026 | 92.06 | 93.85 | 91.64 | 92.81 | 92.81 | -1.31% | 129,781 |
| Apr 1, 2026 | 93.95 | 94.61 | 93.26 | 94.04 | 94.04 | 0.84% | 76,806 |
| Mar 31, 2026 | 91.64 | 93.63 | 91.36 | 93.26 | 93.26 | 3.28% | 87,736 |
| Mar 30, 2026 | 91.17 | 91.61 | 89.95 | 90.30 | 90.30 | -0.06% | 92,796 |
| Mar 27, 2026 | 92.61 | 92.61 | 90.24 | 90.35 | 90.35 | -2.87% | 69,738 |
| Mar 26, 2026 | 93.98 | 94.78 | 92.99 | 93.02 | 93.02 | -1.76% | 70,760 |
| Mar 25, 2026 | 95.01 | 95.52 | 94.36 | 94.69 | 94.69 | 1.03% | 57,612 |
| Mar 24, 2026 | 93.29 | 94.27 | 93.20 | 93.72 | 93.72 | -0.48% | 69,077 |
| Mar 23, 2026 | 93.75 | 95.22 | 93.75 | 94.17 | 94.17 | 2.47% | 82,361 |
| Mar 20, 2026 | 93.36 | 93.36 | 91.36 | 91.90 | 91.90 | -2.08% | 62,675 |
| Mar 19, 2026 | 93.62 | 94.33 | 93.06 | 93.85 | 93.66 | -0.67% | 117,662 |
| Mar 18, 2026 | 96.07 | 96.34 | 94.34 | 94.48 | 94.29 | -2.20% | 82,466 |
| Mar 17, 2026 | 96.23 | 96.94 | 96.23 | 96.61 | 96.42 | 0.90% | 86,834 |
| Mar 16, 2026 | 95.29 | 96.14 | 95.29 | 95.75 | 95.56 | 1.24% | 84,074 |
| Mar 13, 2026 | 95.62 | 95.90 | 94.41 | 94.58 | 94.39 | -0.54% | 82,430 |
| Mar 12, 2026 | 96.34 | 96.61 | 95.04 | 95.09 | 94.90 | -2.26% | 68,954 |
| Mar 11, 2026 | 97.76 | 98.40 | 96.83 | 97.29 | 97.10 | -0.15% | 68,458 |
| Mar 10, 2026 | 97.70 | 98.59 | 97.20 | 97.44 | 97.25 | -0.24% | 73,236 |
| Mar 9, 2026 | 96.24 | 97.90 | 94.47 | 97.67 | 97.48 | 0.09% | 114,245 |
| Mar 6, 2026 | 97.97 | 98.00 | 97.02 | 97.58 | 97.39 | -1.96% | 90,613 |
| Mar 5, 2026 | 99.05 | 100.11 | 98.69 | 99.53 | 99.33 | 0.05% | 106,551 |
| Mar 4, 2026 | 98.37 | 99.71 | 98.31 | 99.48 | 99.28 | 1.63% | 79,560 |
| Mar 3, 2026 | 96.56 | 98.18 | 95.56 | 97.88 | 97.68 | -0.80% | 185,152 |
| Mar 2, 2026 | 97.70 | 98.89 | 97.36 | 98.67 | 98.47 | -1.08% | 113,176 |
| Feb 27, 2026 | 99.21 | 99.79 | 98.80 | 99.75 | 99.55 | -0.42% | 75,538 |
| Feb 26, 2026 | 100.31 | 100.57 | 99.37 | 100.17 | 99.97 | 0.12% | 61,795 |
| Feb 25, 2026 | 100.04 | 100.30 | 99.45 | 100.05 | 99.85 | 0.11% | 157,745 |
| Feb 24, 2026 | 98.85 | 100.21 | 98.85 | 99.94 | 99.74 | 1.43% | 68,015 |
| Feb 23, 2026 | 100.19 | 100.19 | 97.64 | 98.53 | 98.33 | -2.33% | 420,002 |
| Feb 20, 2026 | 99.58 | 101.09 | 99.58 | 100.88 | 100.68 | 0.94% | 79,548 |
| Feb 19, 2026 | 100.02 | 100.11 | 99.40 | 99.94 | 99.74 | -0.64% | 50,566 |
| Feb 18, 2026 | 99.74 | 101.25 | 99.74 | 100.58 | 100.38 | 0.93% | 41,717 |
| Feb 17, 2026 | 99.52 | 100.00 | 98.30 | 99.65 | 99.45 | -0.05% | 77,669 |
| Feb 13, 2026 | 99.58 | 100.53 | 99.28 | 99.70 | 99.50 | 0.18% | 53,616 |
| Feb 12, 2026 | 101.62 | 102.14 | 99.32 | 99.52 | 99.32 | -1.68% | 142,973 |
| Feb 11, 2026 | 101.89 | 102.07 | 100.82 | 101.22 | 101.02 | -0.50% | 64,213 |
| Feb 10, 2026 | 101.30 | 102.53 | 101.30 | 101.73 | 101.53 | 0.51% | 92,493 |
| Feb 9, 2026 | 100.97 | 101.60 | 100.23 | 101.21 | 101.01 | -0.22% | 92,701 |
| Feb 6, 2026 | 99.43 | 101.55 | 99.15 | 101.43 | 101.23 | 0.57% | 93,546 |
| Feb 5, 2026 | 101.80 | 101.88 | 100.50 | 100.86 | 100.66 | -2.14% | 72,197 |
| Feb 4, 2026 | 103.80 | 104.25 | 102.47 | 103.07 | 102.86 | -0.42% | 122,166 |
| Feb 3, 2026 | 104.42 | 104.87 | 102.46 | 103.50 | 103.29 | -0.68% | 86,282 |
| Feb 2, 2026 | 103.04 | 104.62 | 103.04 | 104.21 | 104.00 | 0.63% | 95,052 |
| Jan 30, 2026 | 103.63 | 104.06 | 102.97 | 103.56 | 103.35 | -0.20% | 101,130 |
| Jan 29, 2026 | 104.67 | 104.67 | 102.94 | 103.77 | 103.56 | -0.47% | 388,223 |
| Jan 28, 2026 | 105.42 | 105.89 | 104.20 | 104.26 | 104.05 | -0.71% | 999,181 |
| Jan 27, 2026 | 105.17 | 105.25 | 104.59 | 105.01 | 104.80 | 0.18% | 51,257 |
| Jan 26, 2026 | 105.50 | 105.50 | 104.82 | 104.82 | 104.61 | -0.68% | 57,676 |
| Jan 23, 2026 | 105.21 | 105.75 | 105.08 | 105.54 | 105.33 | 0.06% | 68,224 |
| Jan 22, 2026 | 105.33 | 105.85 | 105.00 | 105.48 | 105.27 | 0.89% | 72,782 |
| Jan 21, 2026 | 103.00 | 104.95 | 102.89 | 104.55 | 104.34 | 1.89% | 103,821 |
| Jan 20, 2026 | 103.52 | 103.84 | 102.38 | 102.61 | 102.41 | -2.59% | 125,845 |
| Jan 16, 2026 | 105.92 | 106.08 | 105.12 | 105.34 | 105.13 | -0.46% | 113,100 |
| Jan 15, 2026 | 105.78 | 106.26 | 105.42 | 105.83 | 105.62 | 0.54% | 77,851 |
| Jan 14, 2026 | 106.11 | 106.12 | 104.76 | 105.26 | 105.05 | -1.43% | 68,335 |
| Jan 13, 2026 | 107.05 | 107.05 | 106.23 | 106.79 | 106.58 | -0.25% | 99,590 |
| Jan 12, 2026 | 106.48 | 107.45 | 106.01 | 107.06 | 106.85 | -0.02% | 97,390 |
| Jan 9, 2026 | 105.94 | 107.14 | 105.45 | 107.08 | 106.87 | 1.10% | 71,757 |
| Jan 8, 2026 | 103.82 | 106.09 | 103.82 | 105.91 | 105.70 | 1.81% | 38,857 |
| Jan 7, 2026 | 104.45 | 105.00 | 104.01 | 104.03 | 103.82 | -0.32% | 82,558 |
| Jan 6, 2026 | 103.02 | 104.49 | 102.83 | 104.36 | 104.15 | 0.91% | 368,116 |
| Jan 5, 2026 | 102.10 | 104.15 | 102.10 | 103.42 | 103.21 | 1.81% | 113,942 |
| Jan 2, 2026 | 102.78 | 102.78 | 101.01 | 101.58 | 101.38 | -0.57% | 101,907 |
| Dec 31, 2025 | 103.06 | 103.06 | 102.15 | 102.16 | 101.96 | -0.84% | 66,999 |
| Dec 30, 2025 | 103.35 | 103.36 | 103.01 | 103.03 | 102.82 | -0.43% | 48,016 |
| Dec 29, 2025 | 104.03 | 104.03 | 103.31 | 103.47 | 103.26 | -0.96% | 65,180 |
| Dec 26, 2025 | 104.68 | 104.86 | 104.33 | 104.47 | 104.26 | -0.30% | 234,870 |
| Dec 24, 2025 | 104.57 | 104.87 | 104.27 | 104.78 | 104.57 | 0.28% | 51,032 |
| Dec 23, 2025 | 104.69 | 104.69 | 104.23 | 104.49 | 104.28 | -0.22% | 68,559 |
| Dec 22, 2025 | 104.66 | 105.09 | 104.53 | 104.72 | 104.51 | 0.59% | 97,677 |
| Dec 19, 2025 | 104.52 | 104.58 | 104.09 | 104.11 | 103.90 | -0.54% | 91,691 |
| Dec 18, 2025 | 104.50 | 105.69 | 104.50 | 104.67 | 104.27 | 1.46% | 80,163 |
| Dec 17, 2025 | 104.37 | 104.97 | 103.12 | 103.16 | 102.77 | -1.06% | 54,735 |
| Dec 16, 2025 | 103.96 | 104.44 | 103.52 | 104.26 | 103.87 | 0.14% | 78,413 |
| Dec 15, 2025 | 104.21 | 104.81 | 103.85 | 104.11 | 103.72 | 0.55% | 52,718 |
| Dec 12, 2025 | 103.62 | 104.36 | 102.96 | 103.54 | 103.15 | 0.16% | 46,415 |
| Dec 11, 2025 | 103.00 | 103.55 | 102.93 | 103.37 | 102.98 | 0.44% | 56,400 |
| Dec 10, 2025 | 101.50 | 103.39 | 101.50 | 102.92 | 102.53 | 1.54% | 73,919 |
| Dec 9, 2025 | 100.86 | 101.81 | 100.74 | 101.36 | 100.98 | 0.12% | 95,534 |
| Dec 8, 2025 | 102.28 | 102.28 | 101.09 | 101.24 | 100.86 | -1.29% | 82,094 |
| Dec 5, 2025 | 102.27 | 103.09 | 102.27 | 102.57 | 102.18 | 0.40% | 52,311 |
| Dec 4, 2025 | 102.66 | 102.66 | 101.68 | 102.16 | 101.77 | -0.40% | 78,298 |
| Dec 3, 2025 | 101.61 | 102.80 | 101.61 | 102.57 | 102.18 | 1.08% | 76,439 |