Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
36.44
-0.60 (-1.62%)
Mar 31, 2025, 1:03 PM EDT - Market open
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 36.22 | 36.26 | 36.20 | 36.23 | - | -2.20% | 3,040 |
| Mar 28, 2025 | 37.73 | 37.73 | 36.94 | 37.04 | 37.04 | -2.45% | 6,433 |
| Mar 27, 2025 | 37.82 | 38.18 | 37.82 | 37.97 | 37.97 | -0.20% | 11,475 |
| Mar 26, 2025 | 38.56 | 38.70 | 37.96 | 38.05 | 38.05 | -1.81% | 5,323 |
| Mar 25, 2025 | 38.79 | 38.89 | 38.67 | 38.75 | 38.75 | 0.21% | 5,786 |
| Mar 24, 2025 | 38.47 | 38.67 | 38.47 | 38.67 | 38.67 | 2.01% | 6,972 |
| Mar 21, 2025 | 37.37 | 37.93 | 37.33 | 37.91 | 37.91 | 0.31% | 5,100 |
| Mar 20, 2025 | 37.47 | 38.02 | 37.47 | 37.79 | 37.76 | -0.05% | 4,384 |
| Mar 19, 2025 | 37.58 | 38.09 | 37.58 | 37.81 | 37.78 | 1.04% | 6,362 |
| Mar 18, 2025 | 37.80 | 37.80 | 37.33 | 37.42 | 37.39 | -1.58% | 2,039 |
| Mar 17, 2025 | 37.63 | 38.18 | 37.63 | 38.02 | 37.99 | 1.25% | 4,248 |
| Mar 14, 2025 | 37.18 | 37.55 | 37.18 | 37.55 | 37.53 | 2.47% | 4,487 |
| Mar 13, 2025 | 37.32 | 37.32 | 36.64 | 36.65 | 36.62 | -1.96% | 5,637 |
| Mar 12, 2025 | 37.61 | 37.63 | 37.18 | 37.38 | 37.35 | 1.36% | 7,759 |
| Mar 11, 2025 | 36.77 | 37.32 | 36.58 | 36.88 | 36.85 | 0.19% | 8,637 |
| Mar 10, 2025 | 37.55 | 37.62 | 36.56 | 36.81 | 36.78 | -3.92% | 13,313 |
| Mar 7, 2025 | 38.16 | 38.58 | 37.52 | 38.31 | 38.28 | -0.10% | 13,499 |
| Mar 6, 2025 | 38.96 | 39.09 | 38.20 | 38.35 | 38.32 | -2.78% | 8,400 |
| Mar 5, 2025 | 38.74 | 39.48 | 38.67 | 39.45 | 39.42 | 2.62% | 7,500 |
| Mar 4, 2025 | 38.07 | 39.01 | 37.76 | 38.44 | 38.41 | 0.15% | 14,560 |
| Mar 3, 2025 | 39.50 | 39.50 | 38.38 | 38.38 | 38.36 | -2.11% | 11,661 |
| Feb 28, 2025 | 38.61 | 39.21 | 38.46 | 39.21 | 39.18 | 1.03% | 5,733 |
| Feb 27, 2025 | 39.94 | 39.97 | 38.81 | 38.81 | 38.78 | -2.54% | 18,263 |
| Feb 26, 2025 | 39.86 | 40.09 | 39.61 | 39.82 | 39.79 | 0.85% | 15,918 |
| Feb 25, 2025 | 39.78 | 39.82 | 39.00 | 39.48 | 39.45 | -0.82% | 17,401 |
| Feb 24, 2025 | 40.84 | 40.84 | 39.65 | 39.81 | 39.78 | -1.36% | 14,366 |
| Feb 21, 2025 | 41.28 | 41.31 | 40.36 | 40.36 | 40.33 | -1.82% | 9,980 |
| Feb 20, 2025 | 41.47 | 41.47 | 40.74 | 41.11 | 41.08 | -0.34% | 20,152 |
| Feb 19, 2025 | 41.78 | 41.78 | 40.97 | 41.25 | 41.22 | -1.35% | 17,642 |
| Feb 18, 2025 | 41.92 | 41.93 | 41.62 | 41.81 | 41.78 | 0.27% | 16,273 |
| Feb 14, 2025 | 42.00 | 42.00 | 41.45 | 41.70 | 41.67 | -0.31% | 12,350 |
| Feb 13, 2025 | 41.41 | 41.83 | 41.30 | 41.83 | 41.80 | 1.38% | 8,729 |
| Feb 12, 2025 | 40.90 | 41.31 | 40.90 | 41.26 | 41.23 | -0.48% | 22,084 |
| Feb 11, 2025 | 41.11 | 41.49 | 41.11 | 41.46 | 41.43 | -0.10% | 24,473 |
| Feb 10, 2025 | 41.45 | 41.59 | 41.40 | 41.50 | 41.47 | 1.19% | 10,216 |
| Feb 7, 2025 | 41.38 | 41.42 | 40.92 | 41.01 | 40.98 | 0.34% | 10,754 |
| Feb 6, 2025 | 40.75 | 40.96 | 40.58 | 40.88 | 40.85 | 0.95% | 5,593 |
| Feb 5, 2025 | 40.34 | 40.53 | 40.16 | 40.49 | 40.46 | -0.22% | 4,725 |
| Feb 4, 2025 | 40.21 | 40.59 | 40.16 | 40.58 | 40.55 | 1.83% | 8,271 |
| Feb 3, 2025 | 39.24 | 40.02 | 39.24 | 39.85 | 39.82 | -1.17% | 8,319 |
| Jan 31, 2025 | 40.65 | 40.86 | 40.29 | 40.32 | 40.29 | -0.02% | 7,789 |
| Jan 30, 2025 | 40.41 | 40.41 | 40.05 | 40.33 | 40.30 | 0.40% | 3,250 |
| Jan 29, 2025 | 40.45 | 40.45 | 39.97 | 40.17 | 40.14 | -0.01% | 5,863 |
| Jan 28, 2025 | 39.73 | 40.20 | 39.73 | 40.18 | 40.15 | 2.41% | 5,713 |
| Jan 27, 2025 | 39.13 | 39.71 | 38.90 | 39.23 | 39.20 | -3.21% | 13,157 |
| Jan 24, 2025 | 40.54 | 40.60 | 40.41 | 40.53 | 40.50 | 1.10% | 11,968 |
| Jan 23, 2025 | 39.71 | 40.09 | 39.68 | 40.09 | 40.06 | 0.38% | 10,840 |
| Jan 22, 2025 | 39.86 | 40.08 | 39.86 | 39.94 | 39.91 | 1.11% | 7,600 |
| Jan 21, 2025 | 39.44 | 39.54 | 39.17 | 39.50 | 39.47 | 1.33% | 6,152 |
| Jan 17, 2025 | 39.18 | 39.18 | 38.90 | 38.98 | 38.95 | 0.91% | 14,164 |