Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
97.19
-1.81 (-1.83%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FIDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 98.25 | 98.27 | 97.14 | 97.19 | 97.19 | -1.83% | 97,561 |
| Jun 25, 2026 | 98.03 | 100.00 | 98.03 | 99.00 | 99.00 | 2.00% | 96,666 |
| Jun 24, 2026 | 96.46 | 97.93 | 96.26 | 97.06 | 97.06 | 0.97% | 76,255 |
| Jun 23, 2026 | 96.49 | 97.11 | 95.67 | 96.13 | 96.13 | -2.11% | 140,519 |
| Jun 22, 2026 | 97.76 | 98.34 | 97.66 | 98.20 | 98.20 | 0.66% | 96,605 |
| Jun 18, 2026 | 97.97 | 98.28 | 97.15 | 97.56 | 97.56 | 1.00% | 166,577 |
| Jun 17, 2026 | 97.11 | 98.37 | 96.53 | 96.81 | 96.60 | -0.16% | 103,448 |
| Jun 16, 2026 | 96.78 | 97.67 | 96.78 | 96.97 | 96.76 | 0.59% | 370,001 |
| Jun 15, 2026 | 96.69 | 97.17 | 96.35 | 96.40 | 96.19 | 1.32% | 66,600 |
| Jun 12, 2026 | 95.25 | 95.49 | 94.52 | 95.14 | 94.93 | 0.38% | 58,068 |
| Jun 11, 2026 | 92.55 | 95.00 | 92.53 | 94.78 | 94.57 | 3.38% | 80,378 |
| Jun 10, 2026 | 94.15 | 94.34 | 91.52 | 91.68 | 91.48 | -3.33% | 67,458 |
| Jun 9, 2026 | 94.47 | 95.65 | 92.70 | 94.84 | 94.63 | 1.04% | 58,380 |
| Jun 8, 2026 | 94.68 | 94.68 | 93.69 | 93.86 | 93.65 | -0.27% | 50,330 |
| Jun 5, 2026 | 95.00 | 95.37 | 93.63 | 94.11 | 93.90 | -1.52% | 64,888 |
| Jun 4, 2026 | 94.68 | 95.75 | 94.68 | 95.56 | 95.35 | 1.11% | 67,606 |
| Jun 3, 2026 | 94.25 | 95.55 | 94.25 | 94.51 | 94.30 | -0.19% | 85,712 |
| Jun 2, 2026 | 93.90 | 94.83 | 93.72 | 94.69 | 94.48 | 1.24% | 962,378 |
| Jun 1, 2026 | 93.18 | 93.94 | 92.55 | 93.53 | 93.32 | -0.80% | 84,001 |
| May 29, 2026 | 94.36 | 94.51 | 93.76 | 94.28 | 94.07 | -0.33% | 66,137 |
| May 28, 2026 | 94.51 | 95.08 | 93.61 | 94.59 | 94.38 | -0.21% | 66,615 |
| May 27, 2026 | 94.94 | 94.97 | 94.27 | 94.79 | 94.58 | 0.05% | 56,678 |
| May 26, 2026 | 93.83 | 94.83 | 93.83 | 94.74 | 94.53 | 1.78% | 96,998 |
| May 22, 2026 | 93.10 | 93.59 | 92.33 | 93.08 | 92.88 | 0.79% | 65,115 |
| May 21, 2026 | 91.90 | 92.73 | 91.33 | 92.35 | 92.15 | -0.06% | 66,722 |
| May 20, 2026 | 91.57 | 92.66 | 90.80 | 92.41 | 92.21 | 1.49% | 60,675 |
| May 19, 2026 | 91.67 | 91.83 | 90.51 | 91.05 | 90.85 | -1.26% | 53,208 |
| May 18, 2026 | 92.85 | 92.85 | 91.59 | 92.21 | 92.01 | -0.47% | 70,440 |
| May 15, 2026 | 93.61 | 93.61 | 92.46 | 92.65 | 92.45 | -2.11% | 55,204 |
| May 14, 2026 | 94.30 | 94.65 | 93.74 | 94.65 | 94.44 | 0.67% | 76,382 |
| May 13, 2026 | 94.37 | 94.37 | 93.22 | 94.02 | 93.81 | -0.24% | 61,883 |
| May 12, 2026 | 94.56 | 94.69 | 93.00 | 94.25 | 94.04 | -0.56% | 67,522 |
| May 11, 2026 | 93.96 | 95.14 | 93.70 | 94.78 | 94.57 | 0.97% | 119,987 |
| May 8, 2026 | 94.70 | 94.70 | 93.77 | 93.87 | 93.66 | -0.13% | 70,896 |
| May 7, 2026 | 96.19 | 96.19 | 93.85 | 93.99 | 93.78 | -1.82% | 92,929 |
| May 6, 2026 | 94.80 | 95.91 | 94.38 | 95.73 | 95.52 | 2.41% | 110,701 |
| May 5, 2026 | 93.24 | 93.67 | 92.84 | 93.48 | 93.27 | 1.10% | 72,740 |
| May 4, 2026 | 93.32 | 93.66 | 92.26 | 92.46 | 92.26 | -1.13% | 104,285 |
| May 1, 2026 | 94.78 | 94.78 | 93.50 | 93.52 | 93.31 | -0.87% | 99,891 |
| Apr 30, 2026 | 92.42 | 94.43 | 92.42 | 94.34 | 94.13 | 2.91% | 90,436 |
| Apr 29, 2026 | 92.72 | 92.72 | 91.32 | 91.67 | 91.47 | -0.60% | 59,739 |
| Apr 28, 2026 | 92.86 | 92.86 | 91.46 | 92.22 | 92.02 | -1.04% | 50,663 |
| Apr 27, 2026 | 93.12 | 93.58 | 92.81 | 93.19 | 92.98 | 0.08% | 63,333 |
| Apr 24, 2026 | 94.15 | 94.15 | 92.89 | 93.12 | 92.92 | -0.89% | 75,783 |
| Apr 23, 2026 | 92.88 | 94.32 | 92.80 | 93.96 | 93.75 | 1.50% | 270,165 |
| Apr 22, 2026 | 93.93 | 94.13 | 92.16 | 92.57 | 92.37 | -0.12% | 63,606 |
| Apr 21, 2026 | 94.01 | 94.50 | 92.50 | 92.68 | 92.48 | -1.39% | 168,949 |
| Apr 20, 2026 | 93.34 | 93.99 | 93.13 | 93.99 | 93.78 | 0.45% | 69,962 |
| Apr 17, 2026 | 92.88 | 94.46 | 92.60 | 93.57 | 93.36 | 1.93% | 92,030 |
| Apr 16, 2026 | 92.37 | 92.67 | 91.36 | 91.80 | 91.60 | -0.43% | 89,837 |
| Apr 15, 2026 | 93.37 | 93.37 | 91.59 | 92.20 | 92.00 | -1.24% | 82,498 |
| Apr 14, 2026 | 93.23 | 93.69 | 92.62 | 93.36 | 93.15 | 0.56% | 101,711 |
| Apr 13, 2026 | 91.65 | 92.88 | 91.65 | 92.84 | 92.64 | 0.84% | 140,640 |
| Apr 10, 2026 | 92.42 | 92.47 | 91.88 | 92.07 | 91.87 | -0.27% | 60,557 |
| Apr 9, 2026 | 90.99 | 92.79 | 90.99 | 92.32 | 92.12 | 1.01% | 154,856 |
| Apr 8, 2026 | 90.78 | 91.88 | 90.78 | 91.40 | 91.20 | 3.96% | 156,266 |
| Apr 7, 2026 | 87.56 | 88.23 | 87.17 | 87.92 | 87.73 | -0.18% | 74,142 |
| Apr 6, 2026 | 87.55 | 88.12 | 87.12 | 88.08 | 87.89 | 0.46% | 67,998 |
| Apr 2, 2026 | 86.45 | 88.58 | 86.15 | 87.68 | 87.49 | -0.33% | 115,514 |
| Apr 1, 2026 | 87.24 | 88.74 | 87.24 | 87.97 | 87.78 | 1.68% | 152,715 |
| Mar 31, 2026 | 84.77 | 86.83 | 84.60 | 86.52 | 86.33 | 3.42% | 162,799 |
| Mar 30, 2026 | 85.82 | 85.82 | 83.38 | 83.66 | 83.48 | -1.75% | 96,952 |
| Mar 27, 2026 | 85.94 | 86.17 | 85.00 | 85.15 | 84.96 | -1.26% | 230,959 |
| Mar 26, 2026 | 87.62 | 88.03 | 86.14 | 86.24 | 86.05 | -2.56% | 132,781 |
| Mar 25, 2026 | 88.81 | 88.99 | 87.92 | 88.51 | 88.32 | 0.75% | 54,450 |
| Mar 24, 2026 | 86.42 | 88.04 | 86.17 | 87.85 | 87.66 | 0.81% | 89,070 |
| Mar 23, 2026 | 87.54 | 88.85 | 87.14 | 87.14 | 86.95 | 1.29% | 93,596 |
| Mar 20, 2026 | 87.46 | 87.78 | 85.32 | 86.03 | 85.84 | -1.61% | 88,811 |
| Mar 19, 2026 | 87.30 | 88.25 | 86.73 | 87.70 | 87.24 | -0.61% | 114,567 |
| Mar 18, 2026 | 88.81 | 89.40 | 88.16 | 88.24 | 87.78 | -0.92% | 79,267 |
| Mar 17, 2026 | 89.20 | 89.48 | 88.45 | 89.06 | 88.60 | 0.45% | 220,593 |
| Mar 16, 2026 | 88.75 | 89.33 | 88.28 | 88.66 | 88.20 | 0.98% | 55,728 |
| Mar 13, 2026 | 88.85 | 89.17 | 87.43 | 87.80 | 87.34 | -0.55% | 95,826 |
| Mar 12, 2026 | 89.81 | 89.81 | 88.24 | 88.29 | 87.83 | -2.66% | 136,344 |
| Mar 11, 2026 | 90.63 | 91.05 | 89.94 | 90.70 | 90.23 | -0.08% | 93,734 |
| Mar 10, 2026 | 91.26 | 92.14 | 90.72 | 90.77 | 90.30 | -0.56% | 104,323 |
| Mar 9, 2026 | 89.59 | 91.47 | 88.59 | 91.28 | 90.80 | 0.92% | 123,530 |
| Mar 6, 2026 | 90.86 | 90.99 | 89.81 | 90.45 | 89.98 | -1.74% | 131,167 |
| Mar 5, 2026 | 93.39 | 93.60 | 90.96 | 92.05 | 91.57 | -2.17% | 202,454 |
| Mar 4, 2026 | 94.16 | 94.33 | 93.34 | 94.09 | 93.60 | 0.33% | 130,482 |
| Mar 3, 2026 | 93.93 | 94.09 | 92.03 | 93.78 | 93.29 | -1.91% | 414,000 |
| Mar 2, 2026 | 94.24 | 95.83 | 93.86 | 95.61 | 95.11 | 1.04% | 242,403 |
| Feb 27, 2026 | 94.08 | 94.70 | 93.65 | 94.63 | 94.14 | -0.19% | 82,312 |
| Feb 26, 2026 | 94.37 | 94.83 | 93.05 | 94.81 | 94.32 | 0.60% | 78,216 |
| Feb 25, 2026 | 95.32 | 95.32 | 93.57 | 94.24 | 93.75 | -0.54% | 91,924 |
| Feb 24, 2026 | 93.61 | 94.93 | 93.41 | 94.75 | 94.26 | 1.13% | 91,501 |
| Feb 23, 2026 | 94.63 | 94.76 | 93.31 | 93.69 | 93.20 | -1.34% | 160,449 |
| Feb 20, 2026 | 94.53 | 95.42 | 94.15 | 94.96 | 94.46 | 0.29% | 96,001 |
| Feb 19, 2026 | 93.87 | 94.77 | 93.80 | 94.69 | 94.20 | 0.86% | 71,403 |
| Feb 18, 2026 | 93.97 | 94.55 | 93.50 | 93.88 | 93.39 | -0.01% | 101,568 |
| Feb 17, 2026 | 93.15 | 94.23 | 92.80 | 93.89 | 93.40 | 0.55% | 129,212 |
| Feb 13, 2026 | 92.72 | 93.94 | 92.57 | 93.38 | 92.89 | 0.93% | 85,567 |
| Feb 12, 2026 | 94.39 | 95.47 | 92.35 | 92.52 | 92.04 | -1.32% | 125,415 |
| Feb 11, 2026 | 94.19 | 94.82 | 93.34 | 93.76 | 93.27 | 0.54% | 116,848 |
| Feb 10, 2026 | 93.30 | 93.82 | 93.00 | 93.26 | 92.77 | -0.06% | 98,242 |
| Feb 9, 2026 | 92.74 | 93.51 | 92.71 | 93.32 | 92.83 | 0.50% | 145,502 |
| Feb 6, 2026 | 90.96 | 92.93 | 90.96 | 92.86 | 92.38 | 3.13% | 122,704 |
| Feb 5, 2026 | 89.91 | 90.68 | 89.64 | 90.04 | 89.57 | -0.73% | 94,289 |
| Feb 4, 2026 | 91.19 | 91.55 | 89.73 | 90.70 | 90.23 | -0.01% | 90,199 |
| Feb 3, 2026 | 89.94 | 91.16 | 89.37 | 90.71 | 90.24 | 1.00% | 89,986 |