Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

Historical Prices For Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	95.94	96.06	95.52	95.93	52,372	95.93
7/02/2025	94.99	95.42	94.49	95.29	221,906	95.29
7/01/2025	93.20	94.96	93.20	94.50	118,724	94.50
6/30/2025	94.46	94.69	93.83	94.07	99,587	94.07
6/27/2025	93.73	94.57	93.24	94.56	73,145	94.56
6/26/2025	92.29	93.31	92.18	93.20	130,743	93.20
6/25/2025	93.49	93.60	91.90	92.17	87,337	92.17
6/24/2025	93.72	93.72	93.03	93.24	82,101	93.24
6/23/2025	91.05	92.79	90.75	92.61	160,559	92.61
6/20/2025	91.77	91.93	90.67	90.93	128,347	90.93
6/18/2025	91.22	92.09	91.14	91.18	98,713	90.98
6/17/2025	92.01	92.29	90.92	91.12	119,818	90.93
6/16/2025	92.05	92.66	92.00	92.59	72,090	92.39
6/13/2025	91.23	92.42	91.02	91.42	127,012	91.22
6/12/2025	92.24	92.80	92.24	92.41	114,644	92.21
6/11/2025	94.13	94.19	92.58	92.90	270,251	92.70
6/10/2025	92.95	93.70	92.72	93.70	70,121	93.50
6/09/2025	91.69	92.81	91.36	92.68	93,717	92.48
6/06/2025	91.96	92.15	91.53	91.79	112,084	91.59
6/05/2025	92.54	93.00	89.96	90.57	163,742	90.38
6/04/2025	92.97	93.15	92.18	92.67	53,799	92.47
6/03/2025	92.55	93.72	92.52	92.93	131,919	92.73
6/02/2025	92.11	92.44	90.84	92.41	141,232	92.21
5/30/2025	92.39	93.07	91.75	92.38	84,657	92.18
5/29/2025	93.88	93.88	92.49	92.85	112,341	92.65
5/28/2025	93.76	94.00	92.72	92.88	146,363	92.68
5/27/2025	92.13	93.70	92.11	93.67	79,198	93.47
5/23/2025	90.21	91.36	90.10	90.98	65,378	90.79
5/22/2025	90.99	92.42	90.99	91.69	113,324	91.49
5/21/2025	92.54	92.69	90.95	91.22	54,092	91.02
5/20/2025	93.55	94.00	92.82	93.22	158,720	93.02
5/19/2025	92.27	93.80	92.27	93.61	104,991	93.41
5/16/2025	93.54	94.03	93.20	93.98	89,054	93.78
5/15/2025	92.53	93.33	92.26	93.18	351,806	92.98
5/14/2025	93.43	93.89	93.10	93.41	122,262	93.21
5/13/2025	92.54	93.53	92.54	93.10	291,836	92.90
5/12/2025	92.13	92.13	91.13	92.00	161,447	91.80
5/09/2025	87.25	88.00	87.00	87.37	68,494	87.18
5/08/2025	86.64	87.80	86.17	86.93	331,475	86.74
5/07/2025	85.12	86.02	84.94	85.66	937,975	85.48
5/06/2025	84.49	85.53	84.49	84.88	98,128	84.70
5/05/2025	85.70	86.19	85.39	85.56	55,574	85.38
5/02/2025	86.08	87.00	85.54	86.51	114,034	86.33
5/01/2025	85.09	86.14	85.02	85.10	80,308	84.92
4/30/2025	83.27	84.65	82.21	84.52	71,964	84.34
4/29/2025	84.09	85.34	84.00	85.29	93,113	85.11
4/28/2025	84.91	85.54	83.57	84.67	50,501	84.49
4/25/2025	83.31	84.72	83.07	84.68	101,658	84.50
4/24/2025	81.73	83.30	81.54	83.28	73,616	83.10
4/23/2025	82.82	83.61	81.48	81.74	129,981	81.57
4/22/2025	78.21	80.58	78.21	79.84	141,230	79.67
4/21/2025	78.27	78.27	76.36	77.31	112,421	77.14
4/17/2025	79.33	79.95	78.80	79.54	149,282	79.37
4/16/2025	79.98	80.66	77.88	78.96	113,091	78.79
4/15/2025	81.27	81.90	80.41	80.84	107,857	80.67
4/14/2025	82.36	82.43	80.25	81.34	155,305	81.17
4/11/2025	80.18	81.23	78.93	81.08	109,020	80.91
4/10/2025	81.53	81.60	78.01	80.34	129,231	80.17
4/09/2025	75.09	84.04	75.09	83.78	179,965	83.60
4/08/2025	80.40	80.67	74.41	75.33	190,145	75.17
4/07/2025	74.75	80.00	74.00	77.36	330,182	77.19
4/04/2025	78.63	80.63	77.16	78.26	331,630	78.09