FIDELITY MSCI CONSUMER DI... (FDIS)
AMEX: FDIS
· Real-Time Price · USD
99.08
-0.24 (-0.24%)
At close: Aug 19, 2025, 1:52 PM
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 98.88 | 99.47 | 98.88 | 99.32 | 99.32 | 0.38% | 93,371 |
| Aug 15, 2025 | 99.59 | 99.60 | 98.71 | 98.94 | 98.94 | -0.21% | 88,700 |
| Aug 14, 2025 | 98.69 | 99.27 | 98.53 | 99.15 | 99.15 | -0.09% | 196,620 |
| Aug 13, 2025 | 97.82 | 99.43 | 97.82 | 99.24 | 99.24 | 1.41% | 205,800 |
| Aug 12, 2025 | 97.21 | 97.87 | 96.68 | 97.86 | 97.86 | 1.42% | 62,303 |
| Aug 11, 2025 | 96.50 | 97.01 | 96.35 | 96.49 | 96.49 | 0.19% | 78,636 |
| Aug 8, 2025 | 96.47 | 96.75 | 96.23 | 96.31 | 96.31 | -0.07% | 81,227 |
| Aug 7, 2025 | 96.66 | 97.11 | 95.64 | 96.38 | 96.38 | 0.07% | 194,719 |
| Aug 6, 2025 | 94.86 | 96.35 | 94.73 | 96.31 | 96.31 | 1.90% | 70,800 |
| Aug 5, 2025 | 94.57 | 95.00 | 94.20 | 94.51 | 94.51 | 0.16% | 84,133 |
| Aug 4, 2025 | 94.17 | 94.50 | 93.76 | 94.36 | 94.36 | 1.02% | 108,500 |
| Aug 1, 2025 | 93.69 | 93.86 | 92.84 | 93.41 | 93.41 | -2.64% | 95,200 |
| Jul 31, 2025 | 97.01 | 97.08 | 95.75 | 95.94 | 95.94 | -0.53% | 90,549 |
| Jul 30, 2025 | 97.32 | 97.32 | 95.96 | 96.45 | 96.45 | -0.65% | 68,656 |
| Jul 29, 2025 | 97.93 | 97.93 | 96.80 | 97.08 | 97.08 | -0.82% | 92,832 |
| Jul 28, 2025 | 97.73 | 98.33 | 97.35 | 97.88 | 97.88 | 0.58% | 44,500 |
| Jul 25, 2025 | 96.91 | 97.39 | 96.67 | 97.32 | 97.32 | 0.83% | 67,719 |
| Jul 24, 2025 | 96.97 | 97.39 | 96.36 | 96.52 | 96.52 | -1.79% | 83,600 |
| Jul 23, 2025 | 97.94 | 98.29 | 97.85 | 98.28 | 98.28 | 0.65% | 57,700 |
| Jul 22, 2025 | 96.96 | 97.80 | 96.69 | 97.65 | 97.65 | 1.15% | 79,532 |