FIDELITY MSCI CONSUMER DI... (FDIS)
AMEX: FDIS
· Real-Time Price · USD
102.78
0.56 (0.55%)
At close: Oct 06, 2025, 3:59 PM
102.72
-0.06%
After-hours: Oct 06, 2025, 06:02 PM EDT
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.38 | 103.38 | 101.88 | 102.22 | 102.22 | -0.57% | 66,000 |
| Oct 2, 2025 | 103.92 | 103.92 | 102.75 | 102.81 | 102.81 | -0.58% | 92,000 |
| Oct 1, 2025 | 102.38 | 103.75 | 102.38 | 103.41 | 103.41 | 0.52% | 135,000 |
| Sep 30, 2025 | 103.35 | 103.35 | 102.09 | 102.87 | 102.87 | -0.73% | 53,231 |
| Sep 29, 2025 | 103.59 | 103.66 | 102.94 | 103.63 | 103.63 | 0.48% | 68,900 |
| Sep 26, 2025 | 101.98 | 103.14 | 101.80 | 103.14 | 103.14 | 1.44% | 84,629 |
| Sep 25, 2025 | 102.42 | 102.42 | 101.19 | 101.68 | 101.68 | -1.42% | 76,800 |
| Sep 24, 2025 | 102.95 | 103.40 | 102.62 | 103.14 | 103.14 | 0.59% | 82,200 |
| Sep 23, 2025 | 103.75 | 103.79 | 102.41 | 102.54 | 102.54 | -0.91% | 79,800 |
| Sep 22, 2025 | 103.63 | 104.12 | 103.40 | 103.48 | 103.48 | -0.26% | 106,300 |
| Sep 19, 2025 | 104.07 | 104.34 | 103.57 | 103.75 | 103.75 | -0.04% | 75,400 |
| Sep 18, 2025 | 104.38 | 104.56 | 103.73 | 103.79 | 103.62 | -0.24% | 160,007 |
| Sep 17, 2025 | 103.95 | 104.75 | 102.85 | 104.04 | 103.87 | -0.07% | 147,717 |
| Sep 16, 2025 | 103.82 | 104.23 | 103.64 | 104.11 | 103.94 | 0.49% | 59,702 |
| Sep 15, 2025 | 104.16 | 104.27 | 103.18 | 103.60 | 103.43 | 0.92% | 78,500 |
| Sep 12, 2025 | 102.27 | 102.79 | 102.21 | 102.66 | 102.49 | 0.16% | 61,800 |
| Sep 11, 2025 | 100.87 | 102.51 | 100.87 | 102.50 | 102.33 | 1.95% | 73,408 |
| Sep 10, 2025 | 101.88 | 101.88 | 100.28 | 100.54 | 100.37 | -1.24% | 111,000 |
| Sep 9, 2025 | 102.04 | 102.04 | 101.10 | 101.80 | 101.63 | -0.16% | 55,039 |
| Sep 8, 2025 | 102.22 | 102.22 | 101.56 | 101.96 | 101.79 | 0.25% | 44,600 |
Page 1 of 136