Indicators

Fidelity Consumer Disc MSCI ETF (NY: FDIS )

78.68 +0.67 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.56	78.14		78.09	128,418	+2.80(+3.71%)
Jan 28, 2022	73.77	75.36	72.69	75.30	191,899	+1.57(+2.13%)
Jan 27, 2022	76.01	76.21	73.50	73.73	230,676	-1.49(-1.98%)
Jan 26, 2022	77.24	77.91	74.43	75.22	254,501	-0.58(-0.76%)
Jan 25, 2022	75.90	76.77	74.85	75.80	181,651	-1.35(-1.75%)
Jan 24, 2022	74.12	77.26	72.68	77.15	632,666	+1.34(+1.77%)
Jan 21, 2022	77.48	78.07	75.75	75.81	476,683	-2.06(-2.64%)
Jan 20, 2022	79.87	81.05	77.77	77.87	375,049	-1.71(-2.14%)
Jan 19, 2022	81.22	81.51	79.56	79.57	229,007	-1.39(-1.72%)
Jan 18, 2022	81.60	81.87	80.78	80.97	268,887	-1.69(-2.04%)
Jan 14, 2022				82.65	0	-0.62(-0.74%)
Jan 13, 2022	84.99	85.38	83.03	83.27	191,219	-1.39(-1.64%)
Jan 12, 2022	84.98	85.22	84.02	84.66	78,784	+0.37(+0.44%)
Jan 11, 2022	83.39	84.40	82.78	84.29	218,452	+0.90(+1.08%)
Jan 10, 2022	83.00	83.46	81.07	83.39	2,321,398	-0.68(-0.80%)
Jan 07, 2022	85.73	85.77	83.83	84.07	149,123	-1.40(-1.64%)
Jan 06, 2022	85.58	86.04	84.22	85.47	83,821	-0.17(-0.19%)
Jan 05, 2022	87.90	88.05	85.62	85.64	128,399	-2.48(-2.82%)
Jan 04, 2022	88.86	89.16	87.72	88.12	200,817	-0.39(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.