Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
45.71
-0.38 (-0.82%)
Nov 18, 2025, 4:00 PM EST - Market closed
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 45.63 | 46.00 | 45.20 | 45.71 | 45.71 | -0.81% | 18,388 |
| Nov 17, 2025 | 46.56 | 46.75 | 45.83 | 46.09 | 46.09 | -0.85% | 15,615 |
| Nov 14, 2025 | 45.88 | 46.87 | 45.70 | 46.49 | 46.49 | -0.09% | 13,337 |
| Nov 13, 2025 | 47.34 | 47.37 | 46.31 | 46.53 | 46.53 | -2.18% | 20,897 |
| Nov 12, 2025 | 48.19 | 48.19 | 47.56 | 47.56 | 47.56 | -0.77% | 21,446 |
| Nov 11, 2025 | 48.15 | 48.15 | 47.84 | 47.93 | 47.93 | -0.69% | 4,958 |
| Nov 10, 2025 | 48.17 | 48.34 | 47.88 | 48.26 | 48.26 | 1.93% | 15,074 |
| Nov 7, 2025 | 46.95 | 47.35 | 46.23 | 47.35 | 47.35 | -0.13% | 15,943 |
| Nov 6, 2025 | 48.28 | 48.28 | 47.38 | 47.41 | 47.41 | -2.02% | 25,022 |
| Nov 5, 2025 | 48.52 | 48.68 | 48.22 | 48.38 | 48.38 | -0.13% | 19,740 |
| Nov 4, 2025 | 48.60 | 49.15 | 48.25 | 48.45 | 48.45 | -2.04% | 13,580 |
| Nov 3, 2025 | 50.00 | 50.00 | 49.30 | 49.46 | 49.46 | -0.15% | 17,139 |
| Oct 31, 2025 | 49.59 | 49.87 | 49.42 | 49.53 | 49.53 | 1.44% | 23,689 |
| Oct 30, 2025 | 49.34 | 49.50 | 48.79 | 48.83 | 48.83 | -2.08% | 13,145 |
| Oct 29, 2025 | 49.85 | 49.99 | 49.65 | 49.87 | 49.87 | 0.19% | 18,085 |
| Oct 28, 2025 | 49.76 | 49.83 | 49.55 | 49.77 | 49.77 | 0.08% | 15,629 |
| Oct 27, 2025 | 49.53 | 49.73 | 49.44 | 49.73 | 49.73 | 1.60% | 20,000 |
| Oct 24, 2025 | 48.95 | 49.10 | 48.94 | 48.95 | 48.94 | 0.93% | 11,356 |
| Oct 23, 2025 | 48.19 | 48.64 | 48.19 | 48.50 | 48.50 | 0.99% | 6,364 |
| Oct 22, 2025 | 48.59 | 48.59 | 47.66 | 48.02 | 48.02 | -1.28% | 18,195 |
| Oct 21, 2025 | 48.73 | 48.75 | 48.46 | 48.64 | 48.64 | 0.18% | 15,343 |
| Oct 20, 2025 | 48.22 | 48.70 | 48.22 | 48.56 | 48.56 | 1.56% | 24,105 |
| Oct 17, 2025 | 47.61 | 48.01 | 47.50 | 47.81 | 47.81 | -0.11% | 7,356 |
| Oct 16, 2025 | 48.67 | 48.67 | 47.67 | 47.86 | 47.86 | -0.74% | 14,944 |
| Oct 15, 2025 | 48.65 | 48.82 | 48.08 | 48.22 | 48.22 | 0.27% | 10,338 |
| Oct 14, 2025 | 47.85 | 48.46 | 47.37 | 48.09 | 48.09 | -0.96% | 11,620 |
| Oct 13, 2025 | 48.67 | 48.84 | 48.42 | 48.55 | 48.55 | 1.71% | 11,623 |
| Oct 10, 2025 | 49.45 | 49.60 | 47.74 | 47.74 | 47.73 | -3.37% | 23,790 |
| Oct 9, 2025 | 49.75 | 49.75 | 49.09 | 49.40 | 49.40 | -0.43% | 8,826 |
| Oct 8, 2025 | 49.33 | 49.65 | 49.22 | 49.62 | 49.61 | 1.03% | 10,882 |
| Oct 7, 2025 | 49.63 | 49.63 | 48.89 | 49.11 | 49.11 | -0.95% | 17,652 |
| Oct 6, 2025 | 49.55 | 49.76 | 49.29 | 49.58 | 49.58 | 0.69% | 15,811 |
| Oct 3, 2025 | 49.71 | 49.71 | 49.11 | 49.24 | 49.24 | -0.32% | 17,260 |
| Oct 2, 2025 | 49.75 | 49.75 | 49.12 | 49.40 | 49.39 | 0.01% | 11,516 |
| Oct 1, 2025 | 48.99 | 49.47 | 48.99 | 49.39 | 49.39 | -0.31% | 12,682 |
| Sep 30, 2025 | 49.64 | 49.64 | 49.16 | 49.55 | 49.55 | -0.03% | 14,549 |
| Sep 29, 2025 | 49.71 | 49.89 | 49.55 | 49.56 | 49.56 | 0.53% | 14,778 |
| Sep 26, 2025 | 49.17 | 49.30 | 48.91 | 49.30 | 49.30 | 0.24% | 13,457 |
| Sep 25, 2025 | 48.83 | 49.32 | 48.58 | 49.18 | 49.18 | 0.05% | 24,350 |
| Sep 24, 2025 | 49.56 | 49.62 | 49.07 | 49.16 | 49.16 | -0.61% | 14,477 |
| Sep 23, 2025 | 50.73 | 50.73 | 49.42 | 49.46 | 49.45 | -1.49% | 21,563 |
| Sep 22, 2025 | 50.09 | 50.32 | 49.96 | 50.21 | 50.20 | -0.27% | 30,637 |
| Sep 19, 2025 | 50.02 | 50.38 | 49.89 | 50.34 | 50.34 | 0.67% | 18,647 |
| Sep 18, 2025 | 49.85 | 50.13 | 49.74 | 50.01 | 50.01 | 1.10% | 27,586 |
| Sep 17, 2025 | 49.65 | 49.65 | 48.95 | 49.47 | 49.47 | -0.03% | 23,775 |
| Sep 16, 2025 | 49.76 | 49.76 | 49.25 | 49.48 | 49.48 | -0.49% | 28,336 |
| Sep 15, 2025 | 49.24 | 49.73 | 49.24 | 49.73 | 49.73 | 1.07% | 26,705 |
| Sep 12, 2025 | 49.56 | 49.56 | 49.06 | 49.20 | 49.20 | -0.41% | 12,075 |
| Sep 11, 2025 | 49.13 | 53.48 | 48.05 | 49.40 | 49.40 | 1.26% | 18,663 |
| Sep 10, 2025 | 48.91 | 48.91 | 48.62 | 48.79 | 48.79 | -0.26% | 27,640 |