Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
47.24
-1.24 (-2.56%)
Jan 30, 2026, 4:00 PM EST - Market closed
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 48.11 | 48.25 | 47.06 | 47.24 | 47.24 | -2.57% | 6,847 |
| Jan 29, 2026 | 49.11 | 49.11 | 47.75 | 48.49 | 48.48 | -0.43% | 8,260 |
| Jan 28, 2026 | 49.01 | 49.50 | 48.61 | 48.69 | 48.69 | 0.07% | 13,617 |
| Jan 27, 2026 | 48.67 | 48.77 | 48.58 | 48.66 | 48.66 | 0.41% | 9,602 |
| Jan 26, 2026 | 48.21 | 48.66 | 48.20 | 48.46 | 48.46 | 0.70% | 18,974 |
| Jan 23, 2026 | 47.85 | 48.28 | 47.85 | 48.13 | 48.13 | 0.84% | 9,480 |
| Jan 22, 2026 | 47.74 | 48.19 | 47.54 | 47.73 | 47.73 | 1.85% | 20,464 |
| Jan 21, 2026 | 47.09 | 47.14 | 46.49 | 46.86 | 46.86 | 0.05% | 12,739 |
| Jan 20, 2026 | 47.21 | 47.45 | 46.84 | 46.84 | 46.84 | -2.29% | 13,306 |
| Jan 16, 2026 | 48.34 | 48.37 | 47.89 | 47.94 | 47.94 | -0.48% | 10,831 |
| Jan 15, 2026 | 48.67 | 48.70 | 48.15 | 48.17 | 48.17 | -0.13% | 10,617 |
| Jan 14, 2026 | 48.71 | 48.71 | 48.04 | 48.24 | 48.24 | -1.39% | 15,492 |
| Jan 13, 2026 | 49.01 | 49.07 | 48.73 | 48.92 | 48.92 | -0.18% | 17,359 |
| Jan 12, 2026 | 48.45 | 49.03 | 48.45 | 49.01 | 49.01 | 0.76% | 13,307 |
| Jan 9, 2026 | 48.64 | 48.75 | 48.45 | 48.64 | 48.64 | 0.17% | 12,438 |
| Jan 8, 2026 | 48.58 | 48.65 | 48.44 | 48.56 | 48.56 | -0.79% | 4,907 |
| Jan 7, 2026 | 49.06 | 49.18 | 48.89 | 48.94 | 48.94 | -0.51% | 13,058 |
| Jan 6, 2026 | 49.06 | 49.25 | 48.92 | 49.20 | 49.20 | 0.46% | 18,173 |
| Jan 5, 2026 | 48.82 | 49.26 | 48.82 | 48.97 | 48.97 | 1.11% | 13,671 |
| Jan 2, 2026 | 48.60 | 48.85 | 48.18 | 48.43 | 48.43 | 0.74% | 10,720 |
| Dec 31, 2025 | 48.30 | 48.35 | 48.04 | 48.07 | 48.07 | -0.64% | 7,071 |
| Dec 30, 2025 | 48.44 | 48.50 | 48.33 | 48.38 | 48.38 | 0.08% | 11,526 |
| Dec 29, 2025 | 48.03 | 48.41 | 48.03 | 48.35 | 48.35 | 0.05% | 5,789 |
| Dec 26, 2025 | 48.30 | 48.37 | 48.30 | 48.32 | 48.32 | 0.18% | 1,603 |
| Dec 24, 2025 | 48.14 | 48.27 | 47.99 | 48.23 | 48.23 | 0.32% | 7,560 |
| Dec 23, 2025 | 47.82 | 48.11 | 47.71 | 48.08 | 48.08 | 0.50% | 8,377 |
| Dec 22, 2025 | 47.82 | 47.99 | 47.63 | 47.84 | 47.84 | 0.85% | 18,254 |
| Dec 19, 2025 | 47.29 | 47.65 | 47.29 | 47.44 | 47.44 | 1.10% | 2,626 |
| Dec 18, 2025 | 47.11 | 47.34 | 46.87 | 46.92 | 46.92 | 1.22% | 4,553 |
| Dec 17, 2025 | 47.36 | 47.36 | 46.33 | 46.35 | 46.35 | -1.84% | 7,854 |
| Dec 16, 2025 | 46.89 | 47.30 | 46.80 | 47.22 | 47.22 | 0.38% | 10,579 |
| Dec 15, 2025 | 47.63 | 47.63 | 47.01 | 47.04 | 47.04 | -0.85% | 10,776 |
| Dec 12, 2025 | 48.13 | 48.39 | 47.24 | 47.45 | 47.45 | -1.62% | 20,207 |
| Dec 11, 2025 | 48.09 | 48.30 | 47.91 | 48.23 | 48.23 | -0.37% | 4,789 |
| Dec 10, 2025 | 48.11 | 48.58 | 48.05 | 48.40 | 48.40 | 0.72% | 6,836 |
| Dec 9, 2025 | 47.65 | 48.06 | 47.65 | 48.06 | 48.06 | 0.46% | 10,629 |
| Dec 8, 2025 | 48.06 | 48.14 | 47.74 | 47.84 | 47.84 | 0.10% | 17,893 |
| Dec 5, 2025 | 47.56 | 47.94 | 47.56 | 47.80 | 47.80 | 1.07% | 10,056 |
| Dec 4, 2025 | 47.39 | 47.39 | 47.08 | 47.29 | 47.29 | 0.32% | 5,641 |
| Dec 3, 2025 | 47.03 | 47.30 | 46.93 | 47.14 | 47.14 | -0.18% | 10,172 |
| Dec 2, 2025 | 47.25 | 47.34 | 47.07 | 47.22 | 47.22 | 0.62% | 5,659 |
| Dec 1, 2025 | 46.77 | 47.18 | 46.65 | 46.93 | 46.93 | -0.34% | 12,731 |
| Nov 28, 2025 | 46.67 | 47.15 | 46.67 | 47.09 | 47.09 | 0.84% | 16,763 |
| Nov 26, 2025 | 46.79 | 46.90 | 46.64 | 46.70 | 46.70 | 0.53% | 16,098 |
| Nov 25, 2025 | 45.92 | 46.51 | 45.63 | 46.45 | 46.45 | 0.99% | 17,761 |
| Nov 24, 2025 | 45.31 | 46.00 | 45.31 | 46.00 | 46.00 | 2.43% | 9,704 |
| Nov 21, 2025 | 44.65 | 45.23 | 44.45 | 44.90 | 44.90 | 0.79% | 19,966 |
| Nov 20, 2025 | 46.60 | 46.64 | 44.51 | 44.55 | 44.55 | -2.48% | 23,248 |
| Nov 19, 2025 | 45.79 | 46.11 | 45.53 | 45.68 | 45.68 | -0.07% | 7,702 |
| Nov 18, 2025 | 45.63 | 46.00 | 45.20 | 45.71 | 45.71 | -0.81% | 18,388 |