Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	103.92	103.92	102.75	102.81	91,968	102.81
10/01/2025	102.38	103.75	102.38	103.41	134,958	103.41
9/30/2025	103.35	103.35	102.09	102.87	53,231	102.87
9/29/2025	103.59	103.66	102.94	103.63	68,858	103.63
9/26/2025	101.98	103.14	101.80	103.14	84,629	103.14
9/25/2025	102.42	102.42	101.19	101.68	76,771	101.68
9/24/2025	102.95	103.40	102.62	103.14	82,160	103.14
9/23/2025	103.75	103.79	102.41	102.54	79,758	102.54
9/22/2025	103.63	104.12	103.40	103.48	106,285	103.48
9/19/2025	104.07	104.34	103.57	103.75	75,385	103.75
9/18/2025	104.38	104.56	103.73	103.79	160,007	103.62
9/17/2025	103.95	104.75	102.85	104.04	147,617	103.87
9/16/2025	103.82	104.23	103.64	104.11	59,702	103.94
9/15/2025	104.16	104.27	103.18	103.60	78,488	103.43
9/12/2025	102.27	102.79	102.21	102.66	61,789	102.49
9/11/2025	100.87	102.51	100.87	102.50	73,408	102.33
9/10/2025	101.88	101.88	100.28	100.54	110,970	100.37
9/09/2025	102.04	102.04	101.10	101.80	55,039	101.63
9/08/2025	102.22	102.22	101.56	101.96	44,588	101.79
9/05/2025	102.10	102.83	101.23	101.71	73,779	101.54
9/04/2025	100.34	101.65	100.34	101.58	55,836	101.41
9/03/2025	99.45	100.13	99.40	99.62	76,333	99.46
9/02/2025	98.61	99.36	98.53	99.31	60,647	99.15
8/29/2025	101.14	101.37	99.89	100.13	50,140	99.97
8/28/2025	101.37	101.37	100.62	101.22	70,963	101.05
8/27/2025	100.89	101.31	100.84	101.03	62,911	100.86
8/26/2025	100.22	100.91	100.22	100.86	80,158	100.69
8/25/2025	100.25	100.81	100.11	100.49	116,394	100.32
8/22/2025	97.98	100.74	97.77	100.73	90,268	100.56
8/21/2025	97.69	97.75	97.01	97.57	65,883	97.41
8/20/2025	99.21	99.21	97.44	98.11	63,872	97.94
8/19/2025	99.45	100.10	98.92	99.15	83,375	98.99
8/18/2025	98.88	99.47	98.88	99.32	93,371	99.16
8/15/2025	99.59	99.60	98.71	98.94	88,650	98.78
8/14/2025	98.69	99.27	98.53	99.15	196,620	98.99
8/13/2025	97.82	99.42	97.82	99.24	205,792	99.08
8/12/2025	97.21	97.87	96.68	97.86	62,303	97.70
8/11/2025	96.50	97.00	96.35	96.49	78,636	96.33
8/08/2025	96.47	96.75	96.23	96.31	81,227	96.15
8/07/2025	96.66	97.11	95.64	96.38	194,719	96.22
8/06/2025	94.86	96.35	94.73	96.31	70,887	96.15
8/05/2025	94.57	95.00	94.20	94.51	84,133	94.35
8/04/2025	94.17	94.50	93.76	94.36	108,465	94.20
8/01/2025	93.69	93.86	92.84	93.41	95,199	93.26
7/31/2025	97.01	97.08	95.75	95.94	90,549	95.78
7/30/2025	97.32	97.32	95.96	96.45	68,656	96.29
7/29/2025	97.93	97.93	96.80	97.08	92,832	96.92
7/28/2025	97.73	98.33	97.35	97.88	44,464	97.72
7/25/2025	96.91	97.39	96.67	97.32	67,719	97.16
7/24/2025	96.97	97.39	96.36	96.52	83,573	96.36
7/23/2025	97.94	98.29	97.85	98.28	57,673	98.12
7/22/2025	96.96	97.80	96.69	97.65	78,578	97.49
7/21/2025	96.48	96.89	96.37	96.54	84,516	96.38
7/18/2025	95.92	96.20	95.56	96.09	76,338	95.93
7/17/2025	95.01	95.52	94.95	95.36	88,589	95.20
7/16/2025	95.05	95.22	94.03	94.97	106,719	94.81
7/15/2025	96.28	96.32	94.74	94.74	88,837	94.58
7/14/2025	95.88	96.19	95.61	96.18	49,074	96.02
7/11/2025	95.66	96.08	95.27	95.84	61,760	95.69
7/10/2025	95.20	96.18	95.19	95.97	66,330	95.81
7/09/2025	94.85	95.08	94.48	94.97	74,323	94.81
7/08/2025	94.84	94.94	94.23	94.36	66,080	94.20
7/07/2025	94.54	95.01	93.94	94.61	144,241	94.45
7/03/2025	95.94	96.06	95.52	95.93	52,372	95.77