Fidelity® MSCI Consumer Discretionary Index ETF (FDIS) Historical Stock Data
80.81 ↓1.91 (-2.31%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDIS is up 0.06% a day on average. There have been 17 days where Fidelity® MSCI Consumer Discretionary Index ETF closed green and 13 days where FDIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 82.82 | 80.81 | ↓$2.01 (-2.43%) | 80.75 | 82.86 | 46.75K |
| 2024-09-05 | 82.37 | 82.72 | ↑$0.35 (0.42%) | 82.30 | 83.28 | 46.41K |
| 2024-09-04 | 81.61 | 82.01 | ↑$0.40 (0.49%) | 81.61 | 82.43 | 39.63K |
| 2024-09-03 | 82.90 | 82.01 | ↓$0.89 (-1.07%) | 81.62 | 83.14 | 67.23K |
| 2024-08-30 | 82.52 | 83.32 | ↑$0.80 (0.97%) | 82.11 | 83.32 | 44.21K |
| 2024-08-29 | 82.59 | 82.06 | ↓$0.53 (-0.64%) | 82.02 | 82.97 | 37.29K |
| 2024-08-28 | 82.64 | 81.88 | ↓$0.76 (-0.92%) | 81.37 | 82.64 | 54.76K |
| 2024-08-27 | 82.81 | 82.88 | ↑$0.07 (0.08%) | 82.35 | 82.98 | 67.47K |
| 2024-08-26 | 83.70 | 83.18 | ↓$0.52 (-0.62%) | 82.92 | 83.79 | 66.50K |
| 2024-08-23 | 82.65 | 83.72 | ↑$1.07 (1.29%) | 82.65 | 83.73 | 38.20K |
| 2024-08-21 | 82.78 | 83.29 | ↑$0.51 (0.62%) | 82.78 | 83.44 | 82.09K |
| 2024-08-20 | 82.40 | 82.25 | ↓$0.15 (-0.18%) | 82.00 | 82.58 | 92.34K |
| 2024-08-19 | 81.71 | 82.41 | ↑$0.70 (0.86%) | 81.71 | 82.45 | 87.42K |
| 2024-08-16 | 80.96 | 81.49 | ↑$0.53 (0.65%) | 80.96 | 81.83 | 60.71K |
| 2024-08-15 | 80.28 | 81.37 | ↑$1.09 (1.36%) | 80.28 | 81.50 | 103.04K |
| 2024-08-14 | 79.46 | 78.83 | ↓$0.63 (-0.79%) | 78.59 | 79.46 | 51.05K |
| 2024-08-13 | 77.71 | 79.29 | ↑$1.58 (2.03%) | 77.71 | 79.31 | 96.54K |
| 2024-08-12 | 77.92 | 77.39 | ↓$0.53 (-0.68%) | 77.22 | 77.92 | 94.82K |
| 2024-08-09 | 77.58 | 77.83 | ↑$0.25 (0.32%) | 77.50 | 78.16 | 62.26K |
| 2024-08-08 | 76.58 | 77.54 | ↑$0.96 (1.25%) | 76.35 | 77.69 | 55.93K |
| 2024-08-07 | 78.00 | 75.81 | ↓$2.19 (-2.81%) | 75.81 | 78.00 | 105.97K |
| 2024-08-06 | 76.67 | 77.07 | ↑$0.40 (0.52%) | 76.35 | 78.17 | 102.74K |
| 2024-08-05 | 73.86 | 76.23 | ↑$2.37 (3.21%) | 73.19 | 77.07 | 238.54K |
| 2024-08-02 | 78.73 | 78.49 | ↓$0.24 (-0.30%) | 77.46 | 78.73 | 187.23K |
| 2024-08-01 | 83.69 | 81.47 | ↓$2.22 (-2.65%) | 80.77 | 83.77 | 70.11K |
| 2024-07-31 | 83.33 | 83.49 | ↑$0.16 (0.19%) | 83.23 | 84.44 | 92.73K |
| 2024-07-30 | 82.78 | 82.33 | ↓$0.45 (-0.54%) | 81.77 | 82.91 | 94.84K |
| 2024-07-29 | 81.99 | 82.55 | ↑$0.56 (0.68%) | 81.99 | 82.81 | 230.87K |
| 2024-07-26 | 81.11 | 81.63 | ↑$0.52 (0.64%) | 81.07 | 81.91 | 80.39K |
| 2024-07-25 | 80.51 | 80.46 | ↓$0.05 (-0.06%) | 79.95 | 81.83 | 2.50M |
Create an account or log in to view more rows.
$FDIS green is good
$FDIS just go up
$FDIS Let it go...
$FDIS fake wall lets break it
$FDIS I warned you all fairly you morons.
$FDIS I’ll be buying more if this dips!
$FDIS another bear trap
$FDIS unstoppable up wow
$FDIS Yolo
$FDIS down hard at open