Fidelity MSCI Consumer Di... (FDIS)
85.42
0.91 (1.08%)
At close: Apr 01, 2025, 3:59 PM
85.86
0.51%
After-hours: Apr 01, 2025, 07:47 PM EDT
ADAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 84.33 | 86.14 | 84.02 | 85.43 | 0.92 | 1.09% | 624,163 |
| Mar 31, 2025 | 82.85 | 84.82 | 82.17 | 84.51 | -0.09 | -0.11% | 133,135 |
| Mar 28, 2025 | 86.91 | 87.17 | 84.33 | 84.60 | -2.69 | -3.08% | 131,414 |
| Mar 27, 2025 | 87.09 | 88.63 | 86.88 | 87.29 | -0.01 | -0.01% | 90,830 |
| Mar 26, 2025 | 88.53 | 88.68 | 86.92 | 87.30 | -1.33 | -1.50% | 87,100 |
| Mar 25, 2025 | 88.38 | 88.69 | 87.86 | 88.63 | 0.60 | 0.68% | 119,700 |
| Mar 24, 2025 | 86.11 | 88.13 | 86.11 | 88.03 | 3.27 | 3.86% | 118,900 |
| Mar 21, 2025 | 83.32 | 84.83 | 82.90 | 84.76 | 0.14 | 0.17% | 79,500 |
| Mar 20, 2025 | 84.07 | 85.66 | 84.07 | 84.62 | -0.13 | -0.15% | 103,600 |
| Mar 19, 2025 | 83.51 | 85.24 | 83.51 | 84.75 | 1.74 | 2.10% | 103,400 |
| Mar 18, 2025 | 83.72 | 83.75 | 82.65 | 83.01 | -1.71 | -2.02% | 132,547 |
| Mar 17, 2025 | 84.37 | 85.15 | 83.93 | 84.72 | 0.13 | 0.15% | 92,500 |
| Mar 14, 2025 | 83.92 | 84.61 | 83.36 | 84.59 | 1.82 | 2.20% | 80,700 |
| Mar 13, 2025 | 84.80 | 84.80 | 82.26 | 82.77 | -2.16 | -2.54% | 293,600 |
| Mar 12, 2025 | 85.85 | 85.86 | 83.92 | 84.93 | 0.57 | 0.68% | 103,800 |
| Mar 11, 2025 | 84.76 | 85.51 | 83.36 | 84.36 | -0.39 | -0.46% | 434,017 |
| Mar 10, 2025 | 86.69 | 86.84 | 83.96 | 84.75 | -3.32 | -3.77% | 157,105 |
| Mar 7, 2025 | 87.85 | 88.31 | 85.52 | 88.07 | -0.20 | -0.23% | 102,008 |
| Mar 6, 2025 | 89.42 | 90.06 | 87.99 | 88.27 | -2.46 | -2.71% | 111,833 |
| Mar 5, 2025 | 89.39 | 90.89 | 89.08 | 90.73 | 1.45 | 1.62% | 140,220 |
| Mar 4, 2025 | 89.25 | 90.87 | 87.83 | 89.28 | -1.70 | -1.87% | 183,688 |
| Mar 3, 2025 | 93.60 | 93.98 | 89.97 | 90.98 | -1.98 | -2.13% | 173,022 |
| Feb 28, 2025 | 91.47 | 93.06 | 91.15 | 92.96 | 1.43 | 1.56% | 108,100 |
| Feb 27, 2025 | 93.67 | 93.88 | 91.51 | 91.53 | -1.74 | -1.87% | 63,314 |
| Feb 26, 2025 | 94.16 | 94.78 | 93.00 | 93.27 | -0.25 | -0.27% | 121,836 |
| Feb 25, 2025 | 94.14 | 94.37 | 92.17 | 93.52 | -0.71 | -0.75% | 116,124 |
| Feb 24, 2025 | 95.23 | 95.23 | 93.89 | 94.23 | -0.70 | -0.74% | 107,100 |
| Feb 21, 2025 | 98.02 | 98.02 | 94.56 | 94.93 | -2.64 | -2.71% | 132,703 |
| Feb 20, 2025 | 98.29 | 98.29 | 96.94 | 97.57 | -1.11 | -1.12% | 68,940 |
| Feb 19, 2025 | 98.46 | 98.74 | 98.13 | 98.68 | -0.24 | -0.24% | 87,610 |
| Feb 18, 2025 | 99.18 | 99.19 | 98.18 | 98.92 | -0.18 | -0.18% | 119,300 |
| Feb 14, 2025 | 99.52 | 99.52 | 98.74 | 99.10 | 0.12 | 0.12% | 59,116 |
| Feb 13, 2025 | 98.01 | 99.08 | 97.91 | 98.98 | 1.74 | 1.79% | 98,200 |
| Feb 12, 2025 | 96.60 | 97.88 | 96.50 | 97.24 | -0.25 | -0.26% | 252,100 |
| Feb 11, 2025 | 97.96 | 98.24 | 97.22 | 97.49 | -1.05 | -1.07% | 115,700 |
| Feb 10, 2025 | 98.61 | 99.04 | 98.20 | 98.54 | 0.30 | 0.31% | 80,900 |
| Feb 7, 2025 | 99.74 | 100.31 | 98.16 | 98.24 | -2.21 | -2.20% | 92,700 |
| Feb 6, 2025 | 100.40 | 100.53 | 99.85 | 100.45 | 0.38 | 0.38% | 71,623 |
| Feb 5, 2025 | 100.53 | 100.53 | 99.90 | 100.07 | -1.18 | -1.17% | 69,100 |
| Feb 4, 2025 | 99.97 | 101.28 | 99.97 | 101.25 | 1.46 | 1.46% | 78,034 |
| Feb 3, 2025 | 99.06 | 100.35 | 98.25 | 99.79 | -1.49 | -1.47% | 140,755 |
| Jan 31, 2025 | 102.06 | 103.03 | 101.14 | 101.28 | -0.56 | -0.55% | 133,128 |
| Jan 30, 2025 | 102.07 | 102.43 | 101.08 | 101.84 | 1.03 | 1.02% | 67,437 |
| Jan 29, 2025 | 101.26 | 101.51 | 100.55 | 100.81 | -0.50 | -0.49% | 76,609 |
| Jan 28, 2025 | 100.70 | 101.50 | 100.20 | 101.31 | 0.31 | 0.31% | 50,801 |
| Jan 27, 2025 | 99.00 | 101.00 | 98.79 | 101.00 | 0.35 | 0.35% | 71,019 |
| Jan 24, 2025 | 101.17 | 101.18 | 100.36 | 100.65 | -0.42 | -0.42% | 55,638 |
| Jan 23, 2025 | 100.33 | 101.08 | 100.08 | 101.07 | 0.45 | 0.45% | 92,000 |
| Jan 22, 2025 | 100.85 | 101.19 | 100.47 | 100.62 | -0.38 | -0.38% | 57,400 |
| Jan 21, 2025 | 101.10 | 101.10 | 99.63 | 101.00 | 1.00 | 1.00% | 76,700 |