Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

Last Price102.97

Change-0.42 (-0.41%)

NYSE· Last Trade: Jul 2nd, 12:35 PM EDT

Historical Prices For Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

Date Range:

2026-04-02 - 2026-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	103.09	104.30	102.74	103.39	66,507	103.39
6/30/2026	102.08	103.03	102.08	102.84	40,052	102.84
6/29/2026	101.36	103.00	101.36	102.71	77,590	102.71
6/26/2026	99.62	101.51	99.62	100.90	109,955	100.90
6/25/2026	100.60	101.02	99.44	99.67	63,939	99.67
6/24/2026	99.63	102.24	99.63	100.70	60,448	100.70
6/23/2026	99.29	100.15	99.28	99.35	120,365	99.35
6/22/2026	101.33	102.00	100.33	100.33	77,689	100.33
6/18/2026	101.32	102.50	100.73	102.11	78,941	102.11
6/17/2026	102.50	102.97	100.35	100.57	80,276	100.37
6/16/2026	103.16	103.87	103.02	103.04	81,866	102.83
6/15/2026	103.50	104.33	103.05	103.21	102,559	103.00
6/12/2026	102.15	102.15	100.68	101.97	77,721	101.77
6/11/2026	99.51	101.79	99.15	101.77	71,378	101.57
6/10/2026	100.38	100.82	99.01	99.07	69,613	98.87
6/09/2026	100.77	102.15	99.37	100.87	52,390	100.67
6/08/2026	99.87	100.78	99.74	100.24	68,268	100.04
6/05/2026	101.56	102.23	99.29	99.59	93,321	99.39
6/04/2026	101.97	102.39	101.45	101.63	80,406	101.43
6/03/2026	101.24	101.93	100.85	101.29	89,610	101.09
6/02/2026	102.00	102.60	101.31	102.02	816,957	101.82
6/01/2026	103.33	103.33	102.12	102.43	68,503	102.23
5/29/2026	104.87	105.26	104.25	104.29	67,910	104.08
5/28/2026	104.41	105.36	103.91	105.27	96,009	105.06
5/27/2026	103.74	105.14	103.74	104.76	122,064	104.55
5/26/2026	103.02	103.19	102.31	102.93	86,649	102.72
5/22/2026	102.41	103.00	102.33	102.47	76,781	102.27
5/21/2026	100.62	102.34	100.16	101.97	81,752	101.77
5/20/2026	98.65	101.18	98.41	101.13	74,904	100.93
5/19/2026	98.99	98.99	98.11	98.58	57,031	98.38
5/18/2026	99.97	101.07	99.22	99.78	79,966	99.58
5/15/2026	100.64	100.70	99.80	99.87	141,996	99.67
5/14/2026	102.00	102.69	101.78	101.81	50,170	101.61
5/13/2026	101.27	102.12	100.66	101.78	188,907	101.58
5/12/2026	102.17	102.39	100.88	101.49	53,886	101.29
5/11/2026	102.71	102.91	101.95	102.48	48,113	102.28
5/08/2026	103.37	104.02	103.22	103.49	39,539	103.28
5/07/2026	103.67	104.37	102.70	103.18	61,267	102.97
5/06/2026	102.57	103.97	102.57	103.45	78,044	103.24
5/05/2026	102.09	102.40	101.77	101.83	85,963	101.63
5/04/2026	102.15	102.72	101.05	101.36	66,111	101.16
5/01/2026	102.17	103.25	101.91	102.32	60,643	102.12
4/30/2026	102.03	102.45	100.51	102.08	88,569	101.88
4/29/2026	100.46	101.10	100.27	100.80	72,293	100.60
4/28/2026	101.20	101.46	100.90	100.98	66,605	100.78
4/27/2026	102.02	102.28	101.37	101.76	135,821	101.56
4/24/2026	101.67	102.53	101.61	102.44	55,329	102.24
4/23/2026	101.97	102.41	100.67	101.44	460,898	101.24
4/22/2026	103.10	103.10	102.20	102.42	84,826	102.22
4/21/2026	104.07	104.11	102.19	102.40	79,111	102.20
4/20/2026	103.19	103.28	102.24	103.16	66,438	102.95
4/17/2026	102.77	104.68	102.77	103.47	120,270	103.26
4/16/2026	101.46	101.46	100.48	101.07	78,924	100.87
4/15/2026	100.27	101.51	99.96	101.30	87,723	101.10
4/14/2026	98.57	100.47	98.57	100.07	101,109	99.87
4/13/2026	96.76	98.01	96.36	98.01	98,509	97.82
4/10/2026	97.29	97.53	96.75	97.19	64,698	97.00
4/09/2026	95.24	97.11	94.98	97.00	80,266	96.81
4/08/2026	96.45	96.75	94.89	95.25	74,785	95.06
4/07/2026	92.81	92.81	91.47	92.64	89,425	92.46
4/06/2026	92.63	93.59	92.63	93.59	57,853	93.40
4/02/2026	92.06	93.85	91.64	92.81	129,942	92.63