Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

NYSEARCA: FDIS · Real-Time Price · USD

103.67

+2.15 (2.12%)

At close: Aug 3, 2026, 4:00 PM EDT

103.67

0.00 (0.00%)

After-hours: Aug 3, 2026, 4:10 PM EDT

FDIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	102.81	104.32	102.81	103.67	103.67	2.12%	88,878
Jul 31, 2026	101.23	101.88	100.73	101.52	101.52	2.63%	100,492
Jul 30, 2026	99.04	99.22	98.19	98.92	98.92	0.30%	138,762
Jul 29, 2026	98.92	100.18	98.44	98.62	98.62	-0.73%	62,264
Jul 28, 2026	98.63	99.37	98.48	99.35	99.35	1.49%	73,334
Jul 27, 2026	97.75	98.23	97.50	97.89	97.89	1.31%	130,993
Jul 24, 2026	96.38	97.16	96.07	96.62	96.62	0.52%	142,827
Jul 23, 2026	97.66	97.66	95.67	96.12	96.12	-4.23%	80,884
Jul 22, 2026	100.87	101.33	100.18	100.37	100.37	-0.58%	50,441
Jul 21, 2026	100.90	101.21	100.58	100.96	100.96	0.12%	45,408
Jul 20, 2026	102.12	102.12	100.73	100.84	100.84	-0.77%	57,978
Jul 17, 2026	102.03	102.83	101.47	101.62	101.62	-1.49%	69,832
Jul 16, 2026	102.78	104.00	102.78	103.16	103.16	0.45%	75,976
Jul 15, 2026	102.17	103.57	102.17	102.70	102.70	0.86%	76,880
Jul 14, 2026	101.83	102.06	101.40	101.82	101.82	-0.03%	45,733
Jul 13, 2026	102.73	103.05	101.57	101.85	101.85	-0.88%	52,904
Jul 10, 2026	102.71	103.29	102.30	102.75	102.75	0.39%	52,366
Jul 9, 2026	100.47	102.36	100.34	102.35	102.35	1.45%	85,731
Jul 8, 2026	101.73	101.73	100.12	100.89	100.89	-1.85%	46,534
Jul 7, 2026	103.99	104.14	102.50	102.79	102.79	-0.60%	45,361
Jul 6, 2026	102.94	103.54	101.95	103.41	103.41	0.66%	99,495
Jul 2, 2026	103.81	104.15	102.18	102.73	102.73	-0.64%	89,471
Jul 1, 2026	103.09	104.30	102.74	103.39	103.39	0.53%	66,507
Jun 30, 2026	102.08	103.03	102.08	102.84	102.84	0.13%	40,052
Jun 29, 2026	101.36	103.00	101.36	102.71	102.71	1.79%	77,589
Jun 26, 2026	99.62	101.51	99.62	100.90	100.90	1.23%	109,955
Jun 25, 2026	100.60	101.02	99.44	99.67	99.67	-1.02%	63,939
Jun 24, 2026	99.63	102.24	99.63	100.70	100.70	1.36%	60,452
Jun 23, 2026	99.29	100.15	99.28	99.35	99.35	-0.98%	120,365
Jun 22, 2026	101.33	102.00	100.33	100.33	100.33	-1.74%	77,688
Jun 18, 2026	101.32	102.51	100.73	102.11	102.11	1.73%	78,940
Jun 17, 2026	102.50	102.97	100.35	100.57	100.37	-2.40%	80,276
Jun 16, 2026	103.16	103.87	103.02	103.04	102.84	-0.16%	81,866
Jun 15, 2026	103.50	104.33	103.05	103.21	103.00	1.22%	102,559
Jun 12, 2026	102.15	102.15	100.68	101.97	101.77	0.20%	77,720
Jun 11, 2026	99.51	101.79	99.15	101.77	101.57	2.73%	71,377
Jun 10, 2026	100.38	100.82	99.01	99.07	98.87	-1.78%	69,613
Jun 9, 2026	100.77	102.15	99.37	100.87	100.67	0.63%	52,390
Jun 8, 2026	99.87	100.78	99.74	100.24	100.04	0.65%	68,267
Jun 5, 2026	101.56	102.23	99.29	99.59	99.39	-2.01%	93,321
Jun 4, 2026	101.97	102.39	101.45	101.63	101.43	0.34%	80,405
Jun 3, 2026	101.24	101.93	100.85	101.29	101.09	-0.72%	89,610
Jun 2, 2026	102.00	102.60	101.31	102.02	101.82	-0.40%	816,957
Jun 1, 2026	103.33	103.33	102.12	102.43	102.23	-1.78%	68,513
May 29, 2026	104.87	105.26	104.25	104.29	104.08	-0.93%	67,910
May 28, 2026	104.41	105.36	103.91	105.27	105.06	0.49%	96,009
May 27, 2026	103.74	105.14	103.74	104.76	104.55	1.78%	122,064
May 26, 2026	103.02	103.19	102.31	102.93	102.73	0.45%	86,648
May 22, 2026	102.41	103.00	102.33	102.47	102.27	0.49%	76,780
May 21, 2026	100.62	102.34	100.16	101.97	101.77	0.83%	81,751