FIDELITY MSCI CONSUMER DI... (FDIS)
AMEX: FDIS
· Real-Time Price · USD
102.45
1.91 (1.90%)
At close: Sep 11, 2025, 3:59 PM
102.50
0.05%
After-hours: Sep 11, 2025, 06:20 PM EDT
FDIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 101.88 | 101.88 | 100.28 | 100.54 | 100.54 | -1.24% | 110,957 |
| Sep 9, 2025 | 102.04 | 102.04 | 101.10 | 101.80 | 101.80 | -0.16% | 55,039 |
| Sep 8, 2025 | 102.22 | 102.22 | 101.56 | 101.96 | 101.96 | 0.25% | 44,600 |
| Sep 5, 2025 | 102.10 | 102.83 | 101.23 | 101.71 | 101.71 | 0.13% | 73,800 |
| Sep 4, 2025 | 100.34 | 101.65 | 100.34 | 101.58 | 101.58 | 1.97% | 55,837 |
| Sep 3, 2025 | 99.45 | 100.13 | 99.40 | 99.62 | 99.62 | 0.31% | 76,333 |
| Sep 2, 2025 | 98.61 | 99.36 | 98.53 | 99.31 | 99.31 | -0.82% | 60,647 |
| Aug 29, 2025 | 101.14 | 101.37 | 99.89 | 100.13 | 100.13 | -1.08% | 50,140 |
| Aug 28, 2025 | 101.37 | 101.37 | 100.62 | 101.22 | 101.22 | 0.19% | 70,963 |
| Aug 27, 2025 | 100.89 | 101.31 | 100.84 | 101.03 | 101.03 | 0.17% | 62,911 |
| Aug 26, 2025 | 100.22 | 100.91 | 100.22 | 100.86 | 100.86 | 0.37% | 80,200 |
| Aug 25, 2025 | 100.25 | 100.81 | 100.11 | 100.49 | 100.49 | -0.24% | 116,400 |
| Aug 22, 2025 | 97.98 | 100.74 | 97.77 | 100.73 | 100.73 | 3.24% | 90,268 |
| Aug 21, 2025 | 97.69 | 97.75 | 97.01 | 97.57 | 97.57 | -0.55% | 65,900 |
| Aug 20, 2025 | 99.21 | 99.21 | 97.44 | 98.11 | 98.11 | -1.05% | 63,900 |
| Aug 19, 2025 | 99.45 | 100.10 | 98.92 | 99.15 | 99.15 | -0.17% | 83,400 |
| Aug 18, 2025 | 98.88 | 99.47 | 98.88 | 99.32 | 99.32 | 0.38% | 93,400 |
| 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 |