Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	100.34	101.65	100.34	101.58	55,831	101.58
9/03/2025	99.45	100.13	99.40	99.62	76,333	99.62
9/02/2025	98.61	99.36	98.53	99.31	60,647	99.31
8/29/2025	101.14	101.37	99.89	100.13	50,140	100.13
8/28/2025	101.37	101.37	100.62	101.22	70,963	101.22
8/27/2025	100.89	101.31	100.84	101.03	62,911	101.03
8/26/2025	100.22	100.91	100.22	100.86	80,158	100.86
8/25/2025	100.25	100.81	100.11	100.49	116,394	100.49
8/22/2025	97.98	100.74	97.77	100.73	90,268	100.73
8/21/2025	97.69	97.75	97.01	97.57	65,883	97.57
8/20/2025	99.21	99.21	97.44	98.11	63,872	98.11
8/19/2025	99.45	100.10	98.92	99.15	83,375	99.15
8/18/2025	98.88	99.47	98.88	99.32	93,371	99.32
8/15/2025	99.59	99.60	98.71	98.94	88,650	98.94
8/14/2025	98.69	99.27	98.53	99.15	196,620	99.15
8/13/2025	97.82	99.42	97.82	99.24	205,792	99.24
8/12/2025	97.21	97.87	96.68	97.86	62,303	97.86
8/11/2025	96.50	97.00	96.35	96.49	78,636	96.49
8/08/2025	96.47	96.75	96.23	96.31	81,227	96.31
8/07/2025	96.66	97.11	95.64	96.38	194,719	96.38
8/06/2025	94.86	96.35	94.73	96.31	70,887	96.31
8/05/2025	94.57	95.00	94.20	94.51	84,133	94.51
8/04/2025	94.17	94.50	93.76	94.36	108,465	94.36
8/01/2025	93.69	93.86	92.84	93.41	95,199	93.41
7/31/2025	97.01	97.08	95.75	95.94	90,549	95.94
7/30/2025	97.32	97.32	95.96	96.45	68,656	96.45
7/29/2025	97.93	97.93	96.80	97.08	92,832	97.08
7/28/2025	97.73	98.33	97.35	97.88	44,464	97.88
7/25/2025	96.91	97.39	96.67	97.32	67,719	97.32
7/24/2025	96.97	97.39	96.36	96.52	83,573	96.52
7/23/2025	97.94	98.29	97.85	98.28	57,673	98.28
7/22/2025	96.96	97.80	96.69	97.65	78,578	97.65
7/21/2025	96.48	96.89	96.37	96.54	84,516	96.54
7/18/2025	95.92	96.20	95.56	96.09	76,338	96.09
7/17/2025	95.01	95.52	94.95	95.36	88,589	95.36
7/16/2025	95.05	95.22	94.03	94.97	106,719	94.97
7/15/2025	96.28	96.32	94.74	94.74	88,837	94.74
7/14/2025	95.88	96.19	95.61	96.18	49,074	96.18
7/11/2025	95.66	96.08	95.27	95.84	61,760	95.84
7/10/2025	95.20	96.18	95.19	95.97	66,330	95.97
7/09/2025	94.85	95.08	94.48	94.97	74,323	94.97
7/08/2025	94.84	94.94	94.23	94.36	66,080	94.36
7/07/2025	94.54	95.01	93.94	94.61	144,241	94.61
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	91.69	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