FDIS Historical Prices
Fidelity MSCI Consumer Discretionary Index ETF · daily open, high, low, close & volume
Trading days
250
Period high
107.45
Period low
89.95
Period change
+1.27%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 106.23 | 106.23 | 101.00 | 101.84 | -3.92% | 115,304 |
| Nov 4, 2026 | 103.76 | 106.54 | 103.76 | 106.00 | +4.14% | 84,900 |
| Nov 3, 2026 | 102.64 | 102.67 | 101.50 | 101.79 | -0.67% | 64,178 |
| Nov 2, 2026 | 101.16 | 103.60 | 101.16 | 102.48 | +2.29% | 124,501 |
| Oct 30, 2026 | 99.69 | 100.30 | 99.57 | 100.19 | -0.71% | 110,223 |
| Oct 29, 2026 | 100.32 | 101.35 | 100.14 | 100.91 | +0.74% | 82,466 |
| Oct 28, 2026 | 100.08 | 100.17 | 99.50 | 100.17 | +0.01% | 112,286 |
| Oct 27, 2026 | 99.50 | 100.26 | 99.15 | 100.16 | +1.06% | 107,879 |
| Oct 26, 2026 | 98.78 | 99.95 | 98.78 | 99.11 | +0.90% | 92,642 |
| Oct 23, 2026 | 98.96 | 98.96 | 97.91 | 98.23 | -1.60% | 49,469 |
| Oct 22, 2026 | 99.00 | 100.26 | 99.00 | 99.83 | -0.30% | 174,505 |
| Oct 21, 2026 | 100.40 | 100.69 | 99.72 | 100.13 | -0.14% | 104,726 |
| Oct 20, 2026 | 99.59 | 100.72 | 99.39 | 100.27 | +1.06% | 103,519 |
| Oct 19, 2026 | 98.09 | 99.37 | 97.95 | 99.22 | +1.68% | 106,532 |
| Oct 16, 2026 | 99.34 | 99.73 | 97.12 | 97.58 | -1.07% | 1,030,666 |
| Oct 15, 2026 | 97.16 | 98.82 | 97.16 | 98.64 | +1.80% | 485,432 |
| Oct 14, 2026 | 97.26 | 97.26 | 96.19 | 96.90 | -0.94% | 48,603 |
| Oct 13, 2026 | 97.69 | 98.32 | 97.67 | 97.82 | +0.14% | 58,457 |
| Oct 12, 2026 | 98.03 | 98.12 | 97.61 | 97.68 | -0.57% | 117,978 |
| Oct 9, 2026 | 97.63 | 98.34 | 97.63 | 98.24 | +1.08% | 61,623 |
| Oct 8, 2026 | 96.60 | 97.29 | 96.53 | 97.19 | +0.12% | 84,801 |
| Oct 7, 2026 | 96.75 | 97.16 | 96.34 | 97.07 | -0.39% | 81,411 |
| Oct 6, 2026 | 96.84 | 97.51 | 96.66 | 97.45 | +1.13% | 112,250 |
| Oct 5, 2026 | 95.79 | 96.77 | 95.62 | 96.36 | +0.46% | 109,076 |
| Oct 2, 2026 | 95.89 | 96.47 | 95.66 | 95.92 | +1.15% | 439,169 |
| Oct 1, 2026 | 95.04 | 95.21 | 94.02 | 94.83 | +0.13% | 127,348 |
| Sep 30, 2026 | 95.13 | 95.33 | 94.57 | 94.71 | -0.25% | 458,638 |
| Sep 29, 2026 | 95.24 | 95.26 | 94.55 | 94.95 | +0.05% | 94,543 |
| Sep 28, 2026 | 95.58 | 95.62 | 94.88 | 94.90 | -1.43% | 254,059 |
| Sep 25, 2026 | 96.36 | 96.60 | 95.48 | 96.28 | +0.21% | 171,624 |
| Sep 24, 2026 | 96.07 | 96.53 | 95.48 | 96.08 | -0.41% | 63,020 |
| Sep 23, 2026 | 97.46 | 97.46 | 96.25 | 96.48 | -1.46% | 43,444 |
| Sep 22, 2026 | 98.27 | 98.72 | 97.67 | 97.91 | +0.21% | 51,707 |
| Sep 21, 2026 | 97.25 | 98.02 | 96.80 | 97.70 | +1.28% | 89,866 |
| Sep 18, 2026 | 96.90 | 97.05 | 96.27 | 96.47 | -0.61% | 143,306 |
| Sep 17, 2026 | 97.74 | 97.78 | 97.06 | 97.06 | +0.93% | 67,148 |
| Sep 16, 2026 | 96.91 | 97.36 | 95.70 | 96.17 | -0.57% | 53,548 |
| Sep 15, 2026 | 98.23 | 98.23 | 96.51 | 96.72 | -1.86% | 712,486 |
| Sep 14, 2026 | 98.07 | 98.89 | 97.98 | 98.55 | -0.20% | 80,843 |
| Sep 11, 2026 | 98.54 | 98.87 | 98.34 | 98.75 | +1.11% | 70,006 |
| Sep 10, 2026 | 97.46 | 98.30 | 97.10 | 97.66 | -0.68% | 48,410 |
| Sep 9, 2026 | 99.02 | 99.02 | 98.22 | 98.33 | -1.40% | 61,517 |
| Sep 8, 2026 | 100.27 | 100.35 | 99.59 | 99.73 | -0.84% | 45,491 |
| Sep 4, 2026 | 100.58 | 100.71 | 100.19 | 100.57 | -0.99% | 72,508 |
| Sep 3, 2026 | 101.03 | 101.97 | 101.03 | 101.58 | +1.36% | 61,263 |
| Sep 2, 2026 | 100.16 | 100.49 | 99.82 | 100.22 | -1.37% | 42,002 |
| Aug 31, 2026 | 101.77 | 102.11 | 101.39 | 101.61 | -0.66% | 58,416 |
| Aug 28, 2026 | 101.79 | 102.60 | 101.79 | 102.29 | +0.99% | 58,739 |
| Aug 27, 2026 | 101.81 | 101.87 | 101.17 | 101.29 | -1.01% | 53,379 |
| Aug 26, 2026 | 102.65 | 102.83 | 102.04 | 102.32 | -0.57% | 55,228 |
| Aug 25, 2026 | 103.40 | 103.40 | 102.74 | 102.91 | -0.35% | 62,147 |
| Aug 24, 2026 | 103.26 | 103.77 | 103.12 | 103.28 | +0.11% | 73,700 |
| Aug 21, 2026 | 102.41 | 103.43 | 102.23 | 103.16 | +1.25% | 34,950 |
| Aug 20, 2026 | 102.32 | 102.41 | 101.68 | 101.89 | -1.71% | 45,995 |
| Aug 19, 2026 | 102.05 | 103.92 | 102.05 | 103.66 | +2.07% | 61,187 |
| Aug 18, 2026 | 102.00 | 102.61 | 101.51 | 101.56 | -0.56% | 50,483 |
| Aug 17, 2026 | 103.20 | 103.20 | 101.86 | 102.13 | -1.26% | 41,896 |
| Aug 14, 2026 | 103.60 | 104.16 | 103.27 | 103.43 | -0.14% | 76,551 |
| Aug 13, 2026 | 103.14 | 103.95 | 103.12 | 103.57 | +0.49% | 62,060 |
| Aug 12, 2026 | 104.28 | 104.28 | 102.71 | 103.06 | -1.06% | 44,777 |
| Aug 11, 2026 | 104.43 | 104.77 | 104.06 | 104.16 | -0.23% | 51,004 |
| Aug 10, 2026 | 104.29 | 104.61 | 103.86 | 104.40 | -0.27% | 103,163 |
| Aug 7, 2026 | 103.62 | 105.09 | 103.62 | 104.68 | +1.41% | 34,673 |
| Aug 6, 2026 | 103.95 | 103.95 | 102.96 | 103.22 | -0.88% | 55,827 |
| Aug 5, 2026 | 104.67 | 105.10 | 103.74 | 104.14 | +0.04% | 92,731 |
| Aug 4, 2026 | 103.21 | 104.30 | 103.08 | 104.10 | +0.41% | 76,813 |
| Aug 3, 2026 | 102.81 | 104.32 | 102.81 | 103.67 | +2.12% | 88,929 |
| Jul 31, 2026 | 101.23 | 101.88 | 100.73 | 101.52 | +2.63% | 100,530 |
| Jul 30, 2026 | 99.04 | 99.22 | 98.19 | 98.92 | +0.30% | 138,864 |
| Jul 29, 2026 | 98.92 | 100.18 | 98.44 | 98.62 | -0.73% | 62,273 |
| Jul 28, 2026 | 98.63 | 99.37 | 98.48 | 99.35 | +1.49% | 72,371 |
| Jul 27, 2026 | 97.75 | 98.22 | 97.50 | 97.89 | +1.31% | 131,000 |
| Jul 24, 2026 | 96.38 | 97.16 | 96.07 | 96.62 | +0.52% | 142,829 |
| Jul 23, 2026 | 97.66 | 97.66 | 95.67 | 96.12 | -4.23% | 80,886 |
| Jul 22, 2026 | 100.87 | 101.33 | 100.18 | 100.37 | -0.58% | 50,472 |
| Jul 21, 2026 | 100.90 | 101.21 | 100.58 | 100.96 | +0.12% | 45,409 |
| Jul 20, 2026 | 102.12 | 102.12 | 100.73 | 100.84 | -0.77% | 58,021 |
| Jul 17, 2026 | 102.03 | 102.83 | 101.47 | 101.62 | -1.49% | 69,854 |
| Jul 16, 2026 | 102.78 | 104.00 | 102.78 | 103.16 | +0.45% | 75,976 |
| Jul 15, 2026 | 102.17 | 103.56 | 102.17 | 102.70 | +0.86% | 76,885 |
| Jul 14, 2026 | 101.83 | 102.06 | 101.40 | 101.82 | -0.03% | 45,734 |
| Jul 13, 2026 | 102.73 | 103.05 | 101.57 | 101.85 | -0.88% | 52,904 |
| Jul 10, 2026 | 102.71 | 103.29 | 102.30 | 102.75 | +0.39% | 52,367 |
| Jul 9, 2026 | 100.47 | 102.36 | 100.34 | 102.35 | +1.45% | 85,742 |
| Jul 8, 2026 | 101.73 | 101.73 | 100.12 | 100.89 | -1.85% | 46,638 |
| Jul 7, 2026 | 103.99 | 104.14 | 102.50 | 102.79 | -0.60% | 45,364 |
| Jul 6, 2026 | 102.94 | 103.54 | 101.95 | 103.41 | +0.66% | 99,496 |
| Jul 2, 2026 | 103.81 | 104.15 | 102.18 | 102.73 | -0.64% | 89,472 |
| Jul 1, 2026 | 103.09 | 104.30 | 102.74 | 103.39 | +0.53% | 66,507 |
| Jun 30, 2026 | 102.08 | 103.03 | 102.08 | 102.84 | +0.13% | 40,052 |
| Jun 29, 2026 | 101.36 | 103.00 | 101.36 | 102.71 | +1.79% | 77,590 |
| Jun 26, 2026 | 99.62 | 101.51 | 99.62 | 100.90 | +1.23% | 109,955 |
| Jun 25, 2026 | 100.60 | 101.02 | 99.44 | 99.67 | -1.02% | 63,939 |
| Jun 24, 2026 | 99.63 | 102.24 | 99.63 | 100.70 | +1.36% | 60,452 |
| Jun 23, 2026 | 99.29 | 100.15 | 99.28 | 99.35 | -0.98% | 120,365 |
| Jun 22, 2026 | 101.33 | 102.00 | 100.33 | 100.33 | -1.74% | 77,689 |
| Jun 18, 2026 | 101.32 | 102.50 | 100.73 | 102.11 | +1.53% | 78,941 |
| Jun 17, 2026 | 102.50 | 102.97 | 100.35 | 100.57 | -2.40% | 80,276 |
| Jun 16, 2026 | 103.16 | 103.87 | 103.02 | 103.04 | -0.16% | 81,866 |
| Jun 15, 2026 | 103.50 | 104.33 | 103.05 | 103.21 | +1.22% | 102,559 |
| Jun 12, 2026 | 102.15 | 102.15 | 100.68 | 101.97 | +0.20% | 77,721 |
| Jun 11, 2026 | 99.51 | 101.79 | 99.15 | 101.77 | +2.73% | 71,378 |
| Jun 10, 2026 | 100.38 | 100.82 | 99.01 | 99.07 | -1.78% | 69,613 |
| Jun 9, 2026 | 100.77 | 102.15 | 99.37 | 100.87 | +0.63% | 52,390 |
| Jun 8, 2026 | 99.87 | 100.78 | 99.74 | 100.24 | +0.65% | 68,268 |
| Jun 5, 2026 | 101.56 | 102.23 | 99.29 | 99.59 | -2.01% | 93,321 |
| Jun 4, 2026 | 101.97 | 102.39 | 101.45 | 101.63 | +0.34% | 80,406 |
| Jun 3, 2026 | 101.24 | 101.93 | 100.85 | 101.29 | -0.72% | 89,610 |
| Jun 2, 2026 | 102.00 | 102.60 | 101.31 | 102.02 | -0.40% | 816,957 |
| Jun 1, 2026 | 103.33 | 103.33 | 102.12 | 102.43 | -1.78% | 68,513 |
| May 29, 2026 | 104.87 | 105.26 | 104.25 | 104.29 | -0.93% | 67,910 |
| May 28, 2026 | 104.41 | 105.36 | 103.91 | 105.27 | +0.49% | 96,009 |
| May 27, 2026 | 103.74 | 105.14 | 103.74 | 104.76 | +1.78% | 122,064 |
| May 26, 2026 | 103.02 | 103.19 | 102.31 | 102.93 | +0.45% | 86,649 |
| May 22, 2026 | 102.41 | 103.00 | 102.33 | 102.47 | +0.49% | 76,781 |
| May 21, 2026 | 100.62 | 102.34 | 100.16 | 101.97 | +0.83% | 81,752 |
| May 20, 2026 | 98.65 | 101.18 | 98.41 | 101.13 | +2.59% | 74,904 |
| May 19, 2026 | 98.99 | 98.99 | 98.11 | 98.58 | -1.20% | 57,031 |
| May 18, 2026 | 99.97 | 101.07 | 99.22 | 99.78 | -0.09% | 79,966 |
| May 15, 2026 | 100.64 | 100.70 | 99.80 | 99.87 | -1.91% | 141,996 |
| May 14, 2026 | 102.00 | 102.69 | 101.78 | 101.81 | +0.03% | 50,170 |
| May 13, 2026 | 101.27 | 102.12 | 100.66 | 101.78 | +0.29% | 188,907 |
| May 12, 2026 | 102.17 | 102.39 | 100.88 | 101.49 | -0.97% | 53,886 |
| May 11, 2026 | 102.71 | 102.91 | 101.95 | 102.48 | -0.98% | 48,113 |
| May 8, 2026 | 103.37 | 104.02 | 103.22 | 103.49 | +0.30% | 39,539 |
| May 7, 2026 | 103.67 | 104.37 | 102.70 | 103.18 | -0.26% | 61,267 |
| May 6, 2026 | 102.57 | 103.97 | 102.57 | 103.45 | +1.59% | 78,044 |
| May 5, 2026 | 102.09 | 102.40 | 101.77 | 101.83 | +0.46% | 85,963 |
| May 4, 2026 | 102.15 | 102.72 | 101.05 | 101.36 | -0.94% | 66,111 |
| May 1, 2026 | 102.17 | 103.25 | 101.91 | 102.32 | +0.24% | 60,643 |
| Apr 30, 2026 | 102.03 | 102.45 | 100.51 | 102.08 | +1.27% | 88,569 |
| Apr 29, 2026 | 100.46 | 101.10 | 100.27 | 100.80 | -0.18% | 72,353 |
| Apr 28, 2026 | 101.20 | 101.46 | 100.90 | 100.98 | -0.77% | 66,605 |
| Apr 27, 2026 | 102.02 | 102.28 | 101.37 | 101.76 | -0.66% | 135,821 |
| Apr 24, 2026 | 101.67 | 102.53 | 101.61 | 102.44 | +0.99% | 55,329 |
| Apr 23, 2026 | 101.97 | 102.41 | 100.67 | 101.44 | -0.96% | 460,898 |
| Apr 22, 2026 | 103.10 | 103.10 | 102.20 | 102.42 | +0.02% | 84,826 |
| Apr 21, 2026 | 104.07 | 104.11 | 102.19 | 102.40 | -0.74% | 78,981 |
| Apr 20, 2026 | 103.19 | 103.28 | 102.24 | 103.16 | -0.30% | 66,288 |
| Apr 17, 2026 | 102.77 | 104.68 | 102.77 | 103.47 | +2.37% | 120,270 |
| Apr 16, 2026 | 101.46 | 101.46 | 100.48 | 101.07 | -0.23% | 78,926 |
| Apr 15, 2026 | 100.27 | 101.51 | 99.96 | 101.30 | +1.23% | 87,723 |
| Apr 14, 2026 | 98.57 | 100.47 | 98.57 | 100.07 | +2.10% | 101,128 |
| Apr 13, 2026 | 96.76 | 98.01 | 96.36 | 98.01 | +0.84% | 98,537 |
| Apr 10, 2026 | 97.29 | 97.53 | 96.75 | 97.19 | +0.20% | 64,698 |
| Apr 9, 2026 | 95.24 | 97.11 | 94.98 | 97.00 | +1.84% | 80,266 |
| Apr 8, 2026 | 96.45 | 96.75 | 94.89 | 95.25 | +2.82% | 74,785 |
| Apr 7, 2026 | 92.81 | 92.81 | 91.47 | 92.64 | -1.02% | 89,425 |
| Apr 6, 2026 | 92.63 | 93.59 | 92.63 | 93.59 | +0.84% | 57,856 |
| Apr 2, 2026 | 92.06 | 93.85 | 91.64 | 92.81 | -1.31% | 129,942 |
| Apr 1, 2026 | 93.95 | 94.61 | 93.26 | 94.04 | +0.84% | 76,857 |
| Mar 31, 2026 | 91.64 | 93.63 | 91.36 | 93.26 | +3.28% | 87,737 |
| Mar 30, 2026 | 91.17 | 91.61 | 89.95 | 90.30 | -0.06% | 92,797 |
| Mar 27, 2026 | 92.61 | 92.61 | 90.24 | 90.35 | -2.87% | 69,894 |
| Mar 26, 2026 | 93.98 | 94.78 | 92.99 | 93.02 | -1.76% | 70,797 |
| Mar 25, 2026 | 95.01 | 95.52 | 94.36 | 94.69 | +1.03% | 57,616 |
| Mar 24, 2026 | 93.29 | 94.27 | 93.20 | 93.72 | -0.48% | 69,693 |
| Mar 23, 2026 | 93.75 | 95.22 | 93.75 | 94.17 | +2.47% | 82,382 |
| Mar 20, 2026 | 93.36 | 93.36 | 91.36 | 91.90 | -2.08% | 62,675 |
| Mar 19, 2026 | 93.62 | 94.33 | 93.06 | 93.85 | -0.67% | 117,662 |
| Mar 18, 2026 | 96.07 | 96.34 | 94.34 | 94.48 | -2.20% | 82,466 |
| Mar 17, 2026 | 96.23 | 96.94 | 96.23 | 96.61 | +0.90% | 86,835 |
| Mar 16, 2026 | 95.29 | 96.14 | 95.29 | 95.75 | +1.24% | 84,075 |
| Mar 13, 2026 | 95.62 | 95.90 | 94.41 | 94.58 | -0.54% | 82,430 |
| Mar 12, 2026 | 96.34 | 96.61 | 95.03 | 95.09 | -2.26% | 68,955 |
| Mar 11, 2026 | 97.76 | 98.40 | 96.83 | 97.29 | -0.15% | 68,459 |
| Mar 10, 2026 | 97.70 | 98.59 | 97.20 | 97.44 | -0.24% | 73,237 |
| Mar 9, 2026 | 96.24 | 97.90 | 94.47 | 97.67 | +0.09% | 114,246 |
| Mar 6, 2026 | 97.97 | 98.00 | 97.02 | 97.58 | -1.96% | 90,613 |
| Mar 5, 2026 | 99.05 | 100.11 | 98.69 | 99.53 | +0.05% | 106,552 |
| Mar 4, 2026 | 98.37 | 99.71 | 98.31 | 99.48 | +1.63% | 79,560 |
| Mar 3, 2026 | 96.56 | 98.17 | 95.56 | 97.88 | -0.80% | 185,153 |
| Mar 2, 2026 | 97.70 | 98.89 | 97.36 | 98.67 | -1.08% | 113,176 |
| Feb 27, 2026 | 99.21 | 99.79 | 98.80 | 99.75 | -0.42% | 75,538 |
| Feb 26, 2026 | 100.31 | 100.57 | 99.37 | 100.17 | +0.12% | 61,796 |
| Feb 25, 2026 | 100.04 | 100.30 | 99.45 | 100.05 | +0.11% | 157,746 |
| Feb 24, 2026 | 98.85 | 100.21 | 98.85 | 99.94 | +1.43% | 68,016 |
| Feb 23, 2026 | 100.19 | 100.19 | 97.64 | 98.53 | -2.33% | 420,003 |
| Feb 20, 2026 | 99.58 | 101.09 | 99.58 | 100.88 | +0.94% | 79,548 |
| Feb 19, 2026 | 100.02 | 100.11 | 99.40 | 99.94 | -0.64% | 50,566 |
| Feb 18, 2026 | 99.74 | 101.25 | 99.74 | 100.58 | +0.93% | 41,717 |
| Feb 17, 2026 | 99.52 | 100.00 | 98.30 | 99.65 | -0.05% | 77,669 |
| Feb 13, 2026 | 99.58 | 100.53 | 99.28 | 99.70 | +0.18% | 53,616 |
| Feb 12, 2026 | 101.62 | 102.14 | 99.32 | 99.52 | -1.68% | 142,973 |
| Feb 11, 2026 | 101.89 | 102.07 | 100.82 | 101.22 | -0.50% | 64,213 |
| Feb 10, 2026 | 101.30 | 102.53 | 101.30 | 101.73 | +0.51% | 92,493 |
| Feb 9, 2026 | 100.97 | 101.60 | 100.23 | 101.21 | -0.22% | 92,701 |
| Feb 6, 2026 | 99.43 | 101.55 | 99.15 | 101.43 | +0.57% | 93,546 |
| Feb 5, 2026 | 101.80 | 101.88 | 100.50 | 100.86 | -2.14% | 72,197 |
| Feb 4, 2026 | 103.80 | 104.25 | 102.47 | 103.07 | -0.42% | 122,166 |
| Feb 3, 2026 | 104.42 | 104.86 | 102.45 | 103.50 | -0.68% | 86,282 |
| Feb 2, 2026 | 103.04 | 104.62 | 103.04 | 104.21 | +0.63% | 95,052 |
| Jan 30, 2026 | 103.63 | 104.06 | 102.97 | 103.56 | -0.20% | 101,130 |
| Jan 29, 2026 | 104.67 | 104.67 | 102.94 | 103.77 | -0.47% | 388,223 |
| Jan 28, 2026 | 105.42 | 105.89 | 104.20 | 104.26 | -0.71% | 999,181 |
| Jan 27, 2026 | 105.17 | 105.25 | 104.58 | 105.01 | +0.18% | 51,257 |
| Jan 26, 2026 | 105.50 | 105.50 | 104.82 | 104.82 | -0.68% | 57,676 |
| Jan 23, 2026 | 105.21 | 105.75 | 105.08 | 105.54 | +0.06% | 68,224 |
| Jan 22, 2026 | 105.33 | 105.85 | 105.00 | 105.48 | +0.89% | 72,782 |
| Jan 21, 2026 | 103.00 | 104.95 | 102.89 | 104.55 | +1.89% | 103,821 |
| Jan 20, 2026 | 103.52 | 103.84 | 102.38 | 102.61 | -2.59% | 125,845 |
| Jan 16, 2026 | 105.92 | 106.08 | 105.11 | 105.34 | -0.46% | 113,100 |
| Jan 15, 2026 | 105.78 | 106.26 | 105.42 | 105.83 | +0.54% | 77,851 |
| Jan 14, 2026 | 106.11 | 106.12 | 104.76 | 105.26 | -1.43% | 68,335 |
| Jan 13, 2026 | 107.05 | 107.05 | 106.23 | 106.79 | -0.25% | 99,590 |
| Jan 12, 2026 | 106.48 | 107.45 | 106.01 | 107.06 | -0.02% | 97,390 |
| Jan 9, 2026 | 105.94 | 107.14 | 105.45 | 107.08 | +1.10% | 71,757 |
| Jan 8, 2026 | 103.82 | 106.09 | 103.82 | 105.91 | +1.81% | 38,857 |
| Jan 7, 2026 | 104.45 | 105.00 | 104.01 | 104.03 | -0.32% | 82,558 |
| Jan 6, 2026 | 103.02 | 104.49 | 102.83 | 104.36 | +0.91% | 368,116 |
| Jan 5, 2026 | 102.10 | 104.15 | 102.10 | 103.42 | +1.81% | 113,942 |
| Jan 2, 2026 | 102.78 | 102.78 | 101.01 | 101.58 | -0.57% | 101,907 |
| Dec 31, 2025 | 103.06 | 103.06 | 102.15 | 102.16 | -0.84% | 66,999 |
| Dec 30, 2025 | 103.35 | 103.36 | 103.01 | 103.03 | -0.43% | 48,016 |
| Dec 29, 2025 | 104.03 | 104.03 | 103.31 | 103.47 | -0.96% | 65,180 |
| Dec 26, 2025 | 104.68 | 104.86 | 104.33 | 104.47 | -0.30% | 234,870 |
| Dec 24, 2025 | 104.57 | 104.87 | 104.27 | 104.78 | +0.28% | 51,031 |
| Dec 23, 2025 | 104.69 | 104.69 | 104.23 | 104.49 | -0.22% | 68,559 |
| Dec 22, 2025 | 104.66 | 105.09 | 104.53 | 104.72 | +0.59% | 97,666 |
| Dec 19, 2025 | 104.52 | 104.58 | 104.09 | 104.11 | -0.54% | 91,691 |
| Dec 18, 2025 | 104.50 | 105.69 | 104.50 | 104.67 | +1.46% | 79,963 |
| Dec 17, 2025 | 104.37 | 104.97 | 103.12 | 103.16 | -1.06% | 54,735 |
| Dec 16, 2025 | 103.96 | 104.44 | 103.52 | 104.26 | +0.14% | 78,113 |
| Dec 15, 2025 | 104.21 | 104.81 | 103.85 | 104.11 | +0.55% | 52,618 |
| Dec 12, 2025 | 103.62 | 104.36 | 102.96 | 103.54 | +0.16% | 46,315 |
| Dec 11, 2025 | 103.00 | 103.55 | 102.93 | 103.37 | +0.44% | 56,200 |
| Dec 10, 2025 | 101.50 | 103.39 | 101.50 | 102.92 | +1.54% | 73,919 |
| Dec 9, 2025 | 100.86 | 101.81 | 100.74 | 101.36 | +0.12% | 95,324 |
| Dec 8, 2025 | 102.28 | 102.28 | 101.09 | 101.24 | -1.29% | 81,894 |
| Dec 5, 2025 | 102.27 | 103.09 | 102.27 | 102.56 | +0.40% | 52,111 |
| Dec 4, 2025 | 102.66 | 102.66 | 101.68 | 102.16 | -0.40% | 78,098 |
| Dec 3, 2025 | 101.61 | 102.80 | 101.61 | 102.57 | +1.08% | 76,439 |
| Dec 2, 2025 | 101.73 | 101.81 | 101.01 | 101.47 | -0.08% | 53,696 |
| Dec 1, 2025 | 100.87 | 102.14 | 100.87 | 101.55 | +0.18% | 118,882 |
| Nov 28, 2025 | 101.05 | 101.55 | 101.05 | 101.37 | +0.59% | 59,188 |
| Nov 26, 2025 | 100.28 | 101.05 | 100.28 | 100.78 | +0.73% | 73,552 |
| Nov 25, 2025 | 97.76 | 100.12 | 97.71 | 100.05 | +2.39% | 104,369 |
| Nov 24, 2025 | 97.05 | 98.15 | 97.05 | 97.71 | +1.41% | 132,680 |
| Nov 21, 2025 | 94.88 | 97.19 | 94.78 | 96.35 | +2.21% | 172,639 |
| Nov 20, 2025 | 97.01 | 97.87 | 94.20 | 94.27 | -1.66% | 74,798 |
| Nov 19, 2025 | 96.39 | 96.45 | 95.39 | 95.86 | -0.03% | 89,919 |
| Nov 18, 2025 | 96.29 | 96.92 | 95.57 | 95.89 | -1.65% | 92,248 |
| Nov 17, 2025 | 98.01 | 98.97 | 97.00 | 97.50 | -1.03% | 133,918 |
| Nov 14, 2025 | 97.91 | 99.47 | 97.73 | 98.51 | -0.60% | 72,066 |
| Nov 13, 2025 | 101.26 | 101.43 | 98.98 | 99.10 | -2.59% | 73,144 |
| Nov 12, 2025 | 102.76 | 102.79 | 101.66 | 101.74 | -0.65% | 38,285 |
| Nov 11, 2025 | 102.16 | 102.51 | 101.90 | 102.41 | +0.23% | 32,347 |
| Nov 10, 2025 | 101.84 | 102.35 | 101.45 | 102.18 | +1.24% | 56,585 |
| Nov 7, 2025 | 100.17 | 101.15 | 99.51 | 100.93 | +0.37% | 56,271 |
| Nov 6, 2025 | 102.66 | 102.66 | 100.10 | 100.56 | -2.44% | 111,265 |
Daily open, high, low, close and volume for Fidelity MSCI Consumer Discretionary Index ETF (FDIS). Showing 250 trading days. Unadjusted prices.