NYSEArca - Delayed Quote
USD
Fidelity MSCI Industrials Index ETF (FIDU)
88.76
-1.44
(-1.60%)
At close: October 30 at 4:00:01 PM EDT
Trade FIDU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.58
90.11
88.24
88.76
88.76
89,100
Oct 29, 2026
88.55
90.30
88.55
90.20
90.20
90,000
Oct 28, 2026
89.23
89.41
88.47
89.11
89.11
129,400
Oct 27, 2026
88.72
88.94
88.29
88.86
88.86
124,300
Oct 26, 2026
87.57
88.49
87.50
88.24
88.24
165,900
Oct 23, 2026
87.09
87.40
86.15
87.10
87.10
107,500
Oct 22, 2026
88.10
88.42
87.10
88.14
88.14
197,000
Oct 21, 2026
89.00
89.37
88.57
89.08
89.08
267,100
Oct 20, 2026
87.76
89.00
87.44
88.28
88.28
177,100
Oct 19, 2026
88.99
89.15
88.12
88.21
88.21
195,200
Oct 16, 2026
89.07
89.76
88.30
88.65
88.65
2,260,200
Oct 15, 2026
88.11
88.90
87.07
88.90
88.90
526,400
Oct 14, 2026
88.70
89.25
87.69
88.31
88.31
166,800
Oct 13, 2026
89.19
89.49
88.22
89.37
89.37
224,300
Oct 12, 2026
89.44
89.99
89.41
89.47
89.47
74,500
Oct 9, 2026
89.40
89.78
88.96
89.61
89.61
70,400
Oct 8, 2026
88.50
89.30
88.38
89.20
89.20
98,700
Oct 7, 2026
90.27
90.28
88.65
89.04
89.04
95,200
Oct 6, 2026
90.68
91.55
90.50
91.14
91.14
75,200
Oct 5, 2026
90.14
90.81
89.37
90.37
90.37
96,000
Oct 2, 2026
90.31
90.72
89.75
90.28
90.28
113,200
Oct 1, 2026
88.58
89.69
88.18
89.49
89.49
147,900
Sep 30, 2026
89.77
89.77
88.54
88.58
88.58
619,200
Sep 29, 2026
89.63
90.29
89.23
89.55
89.55
163,100
Sep 28, 2026
89.80
90.14
89.04
89.50
89.50
229,300
Sep 25, 2026
90.10
90.74
89.88
90.40
90.40
200,200
Sep 24, 2026
89.84
90.25
89.34
89.63
89.63
151,500
Sep 23, 2026
90.14
90.85
90.06
90.38
90.38
92,400
Sep 22, 2026
90.56
90.61
89.93
90.49
90.49
78,200
Sep 21, 2026
90.46
90.60
89.52
90.26
90.26
76,900
Sep 18, 2026
0.207
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
89.56
89.90
89.20
89.90
89.90
91,000
Sep 17, 2026
91.01
91.01
89.70
89.87
89.66
59,300
Sep 16, 2026
90.07
90.61
88.89
89.56
89.35
154,500
Sep 15, 2026
90.35
90.35
89.40
89.58
89.37
2,341,300
Sep 14, 2026
89.96
90.32
89.50
90.23
90.02
102,600
Sep 11, 2026
91.62
91.82
91.36
91.58
91.37
90,800
Sep 10, 2026
90.80
91.25
90.24
90.54
90.33
78,000
Sep 9, 2026
92.43
92.55
91.34
91.47
91.26
59,200
Sep 8, 2026
93.10
93.41
92.77
92.83
92.62
59,300
Sep 4, 2026
92.49
93.15
92.49
93.14
92.93
78,600
Sep 3, 2026
92.26
92.63
91.22
92.63
92.42
166,300
Sep 2, 2026
91.81
91.81
90.90
91.56
91.35
176,000
Sep 1, 2026
92.28
92.72
91.27
91.50
91.29
135,300
Aug 31, 2026
93.37
93.37
92.67
92.82
92.61
119,100
Aug 28, 2026
95.11
95.11
93.61
93.78
93.56
84,300
Aug 27, 2026
95.80
95.80
94.50
94.91
94.69
82,600
Aug 26, 2026
94.59
95.88
94.59
95.52
95.30
138,000
Aug 25, 2026
95.74
95.74
94.45
94.51
94.29
216,100
Aug 24, 2026
95.48
95.48
94.55
94.84
94.62
149,600
Aug 21, 2026
96.01
96.12
95.35
95.63
95.41
69,800
Aug 20, 2026
96.03
96.52
95.26
95.38
95.16
101,100
Aug 19, 2026
97.91
97.91
96.56
96.63
96.41
61,600
Aug 18, 2026
98.52
98.53
97.47
97.47
97.25
53,400
Aug 17, 2026
99.25
99.73
99.07
99.19
98.96
63,800
Aug 14, 2026
98.98
99.44
98.83
99.30
99.07
48,800
Aug 13, 2026
99.20
99.34
98.39
98.83
98.60
95,900
Aug 12, 2026
99.52
99.52
98.57
98.88
98.65
59,900
Aug 11, 2026
98.30
99.50
98.30
98.67
98.44
82,700
Aug 10, 2026
98.73
98.73
98.00
98.05
97.82
57,400
Aug 7, 2026
98.89
98.89
98.01
98.61
98.38
57,100
Aug 6, 2026
98.94
99.66
98.04
98.17
97.94
60,700
Aug 5, 2026
99.19
99.94
98.86
98.89
98.66
69,400
Aug 4, 2026
98.24
99.24
97.35
98.98
98.75
84,000
Aug 3, 2026
95.62
97.19
95.51
97.14
96.92
136,400
Jul 31, 2026
95.53
95.61
94.37
95.22
95.00
46,000
Jul 30, 2026
94.32
94.57
93.20
94.44
94.22
96,000
Jul 29, 2026
95.94
95.94
93.16
93.32
93.11
112,900
Jul 28, 2026
96.77
96.77
95.95
96.59
96.37
176,800
Jul 27, 2026
97.59
97.87
95.88
97.08
96.86
98,600
Jul 24, 2026
96.77
97.64
96.60
96.84
96.62
83,700
Jul 23, 2026
95.32
97.29
95.32
96.77
96.55
56,100
Jul 22, 2026
95.08
95.88
95.08
95.38
95.16
50,700
Jul 21, 2026
95.47
95.70
94.55
95.26
95.04
57,500
Jul 20, 2026
95.90
96.28
94.38
94.55
94.33
64,000
Jul 17, 2026
95.09
96.32
94.46
95.47
95.25
47,100
Jul 16, 2026
95.23
96.15
95.15
95.87
95.65
62,300
Jul 15, 2026
96.42
96.43
94.74
96.00
95.78
60,300
Jul 14, 2026
96.46
97.23
95.85
96.11
95.89
68,700
Jul 13, 2026
96.45
96.86
95.67
95.85
95.63
61,100
Jul 10, 2026
96.50
97.16
96.06
96.83
96.61
60,500
Jul 9, 2026
97.25
97.29
96.31
96.49
96.27
66,200
Jul 8, 2026
96.26
96.54
95.23
96.07
95.85
199,000
Jul 7, 2026
98.93
98.93
96.21
97.09
96.87
145,500
Jul 6, 2026
98.62
99.49
98.62
99.03
98.80
75,400
Jul 2, 2026
99.05
99.47
97.10
98.25
98.02
216,900
Jul 1, 2026
99.07
99.69
98.26
98.26
98.03
96,100
Jun 30, 2026
98.43
99.68
98.25
99.61
99.38
130,500
Jun 29, 2026
97.67
98.35
97.38
98.20
97.97
94,600
Jun 26, 2026
98.25
98.27
97.14
97.19
96.97
97,600
Jun 25, 2026
98.03
100.00
98.03
99.00
98.77
96,700
Jun 24, 2026
96.46
97.93
96.26
97.06
96.84
76,300
Jun 23, 2026
96.49
97.11
95.67
96.13
95.91
141,000
Jun 22, 2026
97.76
98.34
97.66
98.20
97.97
96,700
Jun 18, 2026
0.213
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
97.97
98.28
97.15
97.56
97.34
166,400
Jun 17, 2026
97.11
98.37
96.53
96.81
96.37
103,400
Jun 16, 2026
96.78
97.67
96.78
96.97
96.53
370,000
Jun 15, 2026
96.69
97.17
96.35
96.40
95.97
66,600
Jun 12, 2026
95.25
95.49
94.52
95.14
94.71
58,100
Jun 11, 2026
92.55
95.00
92.53
94.78
94.35
80,400
Jun 10, 2026
94.15
94.34
91.52
91.68
91.27
67,400
Jun 9, 2026
94.47
95.65
92.70
94.84
94.41
58,400
Jun 8, 2026
94.68
94.68
93.69
93.86
93.44
50,300
Jun 5, 2026
95.00
95.37
93.63
94.11
93.69
64,900
Jun 4, 2026
94.68
95.75
94.68
95.56
95.13
67,600
Jun 3, 2026
94.25
95.55
94.25
94.51
94.08
85,700
Jun 2, 2026
93.90
94.83
93.72
94.69
94.26
962,400
Jun 1, 2026
93.18
93.94
92.55
93.53
93.11
84,000
May 29, 2026
94.36
94.51
93.76
94.28
93.86
66,100
May 28, 2026
94.51
95.08
93.61
94.59
94.16
66,600
May 27, 2026
94.94
94.97
94.27
94.79
94.36
56,700
May 26, 2026
93.83
94.83
93.83
94.74
94.31
96,900
May 22, 2026
93.10
93.59
92.33
93.08
92.66
65,100
May 21, 2026
91.90
92.73
91.33
92.35
91.93
66,700
May 20, 2026
91.57
92.66
90.80
92.41
91.99
60,700
May 19, 2026
91.67
91.83
90.51
91.05
90.64
53,200
May 18, 2026
92.85
92.85
91.59
92.21
91.80
70,400
May 15, 2026
93.61
93.61
92.46
92.65
92.23
55,200
May 14, 2026
94.30
94.65
93.74
94.65
94.22
76,400
May 13, 2026
94.37
94.37
93.22
94.02
93.60
61,900
May 12, 2026
94.56
94.69
93.00
94.25
93.83
67,500
May 11, 2026
93.96
95.14
93.70
94.78
94.35
120,000
May 8, 2026
94.70
94.70
93.77
93.87
93.45
70,900
May 7, 2026
96.19
96.19
93.85
93.99
93.57
92,900
May 6, 2026
94.80
95.91
94.38
95.73
95.30
110,700
May 5, 2026
93.24
93.67
92.84
93.48
93.06
72,700
May 4, 2026
93.32
93.66
92.26
92.46
92.04
104,200
May 1, 2026
94.78
94.78
93.50
93.52
93.10
99,900
Apr 30, 2026
92.42
94.43
92.42
94.34
93.92
90,400
Apr 29, 2026
92.72
92.72
91.32
91.67
91.26
59,700
Apr 28, 2026
92.86
92.86
91.46
92.22
91.81
50,700
Apr 27, 2026
93.12
93.58
92.81
93.19
92.77
63,300
Apr 24, 2026
94.15
94.15
92.89
93.12
92.70
75,800
Apr 23, 2026
92.88
94.32
92.80
93.96
93.54
269,900
Apr 22, 2026
93.93
94.13
92.16
92.57
92.15
63,600
Apr 21, 2026
94.01
94.50
92.50
92.68
92.26
168,900
Apr 20, 2026
93.34
93.99
93.13
93.99
93.57
69,600
Apr 17, 2026
92.88
94.46
92.60
93.57
93.15
92,000
Apr 16, 2026
92.37
92.66
91.36
91.80
91.39
89,800
Apr 15, 2026
93.37
93.37
91.59
92.20
91.79
82,500
Apr 14, 2026
93.23
93.69
92.62
93.36
92.94
101,700
Apr 13, 2026
91.65
92.88
91.65
92.84
92.42
140,600
Apr 10, 2026
92.42
92.47
91.88
92.07
91.66
60,600
Apr 9, 2026
90.99
92.79
90.99
92.32
91.90
154,900
Apr 8, 2026
90.78
91.88
90.78
91.40
90.99
156,300
Apr 7, 2026
87.56
88.23
87.17
87.92
87.52
74,100
Apr 6, 2026
87.55
88.12
87.12
88.08
87.68
68,000
Apr 2, 2026
86.45
88.58
86.15
87.68
87.29
115,500
Apr 1, 2026
87.24
88.74
87.24
87.97
87.57
152,700
Mar 31, 2026
84.77
86.83
84.60
86.52
86.13
162,800
Mar 30, 2026
85.82
85.82
83.38
83.66
83.28
97,000
Mar 27, 2026
85.94
86.17
85.00
85.15
84.77
230,900
Mar 26, 2026
87.62
88.03
86.14
86.24
85.85
132,800
Mar 25, 2026
88.81
88.99
87.92
88.51
88.11
54,400
Mar 24, 2026
86.42
88.04
86.17
87.85
87.45
89,100
Mar 23, 2026
87.54
88.85
87.14
87.14
86.75
93,500
Mar 20, 2026
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
87.46
87.78
85.32
86.03
85.64
88,800
Mar 19, 2026
87.30
88.25
86.73
87.70
87.04
114,600
Mar 18, 2026
88.81
89.40
88.16
88.24
87.58
79,300
Mar 17, 2026
89.20
89.48
88.45
89.06
88.39
220,600
Mar 16, 2026
88.75
89.33
88.28
88.66
87.99
55,700
Mar 13, 2026
88.85
89.17
87.43
87.80
87.14
95,800
Mar 12, 2026
89.81
89.81
88.24
88.29
87.63
135,900
Mar 11, 2026
90.63
91.05
89.94
90.70
90.02
93,700
Mar 10, 2026
91.26
92.14
90.72
90.77
90.09
104,300
Mar 9, 2026
89.59
91.47
88.59
91.28
90.59
123,500
Mar 6, 2026
90.86
90.99
89.81
90.45
89.77
131,200
Mar 5, 2026
93.39
93.60
90.96
92.05
91.36
202,500
Mar 4, 2026
94.16
94.33
93.34
94.09
93.38
130,500
Mar 3, 2026
93.93
94.09
92.03
93.78
93.08
413,900
Mar 2, 2026
94.24
95.83
93.86
95.61
94.89
242,400
Feb 27, 2026
94.08
94.70
93.65
94.63
93.92
82,300
Feb 26, 2026
94.37
94.83
93.05
94.81
94.10
78,200
Feb 25, 2026
95.32
95.32
93.57
94.24
93.53
91,900
Feb 24, 2026
93.61
94.93
93.41
94.75
94.04
91,500
Feb 23, 2026
94.63
94.76
93.31
93.69
92.99
160,400
Feb 20, 2026
94.53
95.41
94.15
94.96
94.25
95,700
Feb 19, 2026
93.87
94.77
93.80
94.69
93.98
71,400
Feb 18, 2026
93.97
94.55
93.50
93.88
93.18
101,600
Feb 17, 2026
93.15
94.23
92.80
93.89
93.19
129,200
Feb 13, 2026
92.72
93.94
92.57
93.38
92.68
85,600
Feb 12, 2026
94.39
95.47
92.35
92.52
91.83
125,400
Feb 11, 2026
94.19
94.82
93.34
93.76
93.06
116,800
Feb 10, 2026
93.30
93.82
93.00
93.26
92.56
98,200
Feb 9, 2026
92.74
93.51
92.71
93.32
92.62
145,500
Feb 6, 2026
90.96
92.93
90.96
92.86
92.16
122,700
Feb 5, 2026
89.91
90.68
89.64
90.04
89.36
94,200
Feb 4, 2026
91.19
91.55
89.73
90.70
90.02
90,200
Feb 3, 2026
89.94
91.16
89.37
90.71
90.03
90,000
Feb 2, 2026
88.53
89.84
88.53
89.81
89.14
124,100
Jan 30, 2026
88.73
89.36
87.89
88.85
88.18
120,000
Jan 29, 2026
89.12
89.71
88.36
89.20
88.53
1,686,500
Jan 28, 2026
88.82
88.91
88.15
88.53
87.87
51,100
Jan 27, 2026
88.64
89.07
88.31
88.91
88.24
63,200
Jan 26, 2026
88.60
88.73
88.30
88.59
87.92
158,900
Jan 23, 2026
89.37
89.37
88.33
88.54
87.88
103,000
Jan 22, 2026
89.94
90.08
89.09
89.35
88.68
100,500
Jan 21, 2026
88.52
89.91
88.33
89.56
88.89
75,100
Jan 20, 2026
88.55
89.19
87.91
88.15
87.49
99,100
Jan 16, 2026
89.60
90.06
89.45
89.90
89.23
93,000
Jan 15, 2026
88.72
89.42
88.72
89.26
88.59
87,900
Jan 14, 2026
88.03
88.35
87.46
88.35
87.69
58,400
Jan 13, 2026
88.19
88.27
87.81
88.06
87.40
99,300
Jan 12, 2026
86.97
87.71
86.81
87.70
87.04
68,700
Jan 9, 2026
86.20
87.09
86.20
86.98
86.33
55,100
Jan 8, 2026
85.65
86.30
85.61
85.82
85.18
65,800
Jan 7, 2026
86.78
86.78
85.02
85.13
84.49
58,400
Jan 6, 2026
85.19
86.68
84.97
86.63
85.98
293,700
Jan 5, 2026
84.50
85.82
84.50
85.37
84.73
88,900
Jan 2, 2026
82.80
84.19
82.57
84.17
83.54
47,700
Dec 31, 2025
83.30
83.30
82.43
82.48
81.86
44,300
Dec 30, 2025
83.56
83.69
83.23
83.23
82.61
58,500
Dec 29, 2025
83.63
83.88
83.43
83.52
82.89
48,400
Dec 26, 2025
83.97
83.99
83.62
83.83
83.20
222,400
Dec 24, 2025
83.68
84.14
83.68
84.04
83.41
26,700
Dec 23, 2025
83.87
83.89
83.55
83.80
83.17
43,800
Dec 22, 2025
83.36
83.88
83.13
83.88
83.25
69,500
Dec 19, 2025
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
82.20
82.92
82.18
82.79
82.17
49,800
Dec 18, 2025
82.33
82.83
82.00
82.15
81.39
47,300
Dec 17, 2025
82.94
83.03
81.40
81.50
80.75
58,700
Dec 16, 2025
83.37
83.49
82.57
82.97
82.20
40,500
Dec 15, 2025
84.00
84.00
83.28
83.37
82.60
50,300
Dec 12, 2025
84.56
84.60
83.29
83.43
82.66
41,300
Dec 11, 2025
83.30
84.37
83.14
84.33
83.55
42,600
Dec 10, 2025
81.97
83.61
81.97
83.30
82.53
38,100
Dec 9, 2025
82.27
82.63
81.74
81.75
81.00
25,100
Dec 8, 2025
82.89
82.89
82.24
82.40
81.64
31,300
Dec 5, 2025
82.92
82.92
82.37
82.54
81.78
35,200
Dec 4, 2025
82.24
83.06
82.24
82.86
82.09
44,700
Dec 3, 2025
81.63
82.20
81.38
82.20
81.44
36,900
Dec 2, 2025
81.36
81.66
81.02
81.42
80.67
79,900
Dec 1, 2025
81.36
81.69
80.82
80.82
80.07
40,000
Nov 28, 2025
81.61
82.08
81.59
81.98
81.22
22,100
Nov 26, 2025
81.16
81.96
81.16
81.56
80.81
269,500
Nov 25, 2025
80.03
81.10
79.44
81.01
80.26
49,300
Nov 24, 2025
79.53
80.09
79.25
79.87
79.13
61,400
Nov 21, 2025
78.69
79.71
78.27
79.37
78.64
155,800
Nov 20, 2025
80.94
81.07
78.27
78.27
77.55
55,100
Nov 19, 2025
79.55
80.04
79.47
79.85
79.11
43,000
Nov 18, 2025
79.26
79.92
78.95
79.44
78.71
61,900
Nov 17, 2025
80.70
80.87
79.44
79.82
79.08
58,900
Nov 14, 2025
80.13
81.27
79.91
80.74
79.99
42,400
Nov 13, 2025
82.00
82.03
80.54
80.65
79.91
41,900
Nov 12, 2025
82.44
83.00
82.26
82.26
81.50
57,000
Nov 11, 2025
82.39
82.52
81.91
82.23
81.47
38,600
Nov 10, 2025
82.29
82.64
81.61
82.34
81.58
53,800
Nov 7, 2025
81.00
81.85
80.56
81.78
81.02
56,900
Nov 6, 2025
82.26
82.30
81.24
81.37
80.62
48,200
Nov 5, 2025
81.42
82.53
81.42
82.06
81.30
52,600
Nov 4, 2025
81.74
82.01
81.29
81.67
80.92
121,900
Nov 3, 2025
83.12
83.23
82.10
82.70
81.94
129,200
Oct 31, 2025
82.92
83.38
82.61
83.12
82.35
27,600
