Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
45.18
-0.21 (-0.47%)
Jul 25, 2025, 4:00 PM - Market closed

FDCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202545.2445.2745.1145.1845.18-0.48%5,174
Jul 24, 202545.6745.6745.3945.3945.390.43%8,109
Jul 23, 202545.1045.2344.9245.2045.200.90%10,575
Jul 22, 202545.1345.1344.3744.8044.80-0.53%12,999
Jul 21, 202545.1845.2845.0445.0445.04-0.01%16,782
Jul 18, 202545.2145.2144.8545.0445.04-3,601
Jul 17, 202544.5645.1044.5645.0445.041.27%15,346
Jul 16, 202544.4344.5144.0044.4844.480.31%11,666
Jul 15, 202544.4444.5144.2744.3444.340.91%7,658
Jul 14, 202543.7144.1443.7143.9443.940.40%11,564
Jul 11, 202543.7843.9143.6943.7743.77-0.67%3,414
Jul 10, 202544.2644.2643.6144.0644.06-0.14%42,482
Jul 9, 202544.2544.3044.0944.1244.120.07%3,046
Jul 8, 202544.1644.1643.7444.0944.09-0.13%10,962
Jul 7, 202544.0744.2644.0544.1544.15-0.46%10,340
Jul 3, 202544.0844.4444.0844.3544.350.68%9,764
Jul 2, 202544.0144.0543.5844.0544.050.92%9,297
Jul 1, 202544.2444.2643.4543.6543.65-1.78%17,562
Jun 30, 202544.6444.6444.1344.4444.441.25%29,716
Jun 27, 202543.5943.8943.5943.8943.890.85%5,418
Jun 26, 202543.3243.6243.1443.5243.521.07%17,051
Jun 25, 202543.3243.3443.0643.0643.06-0.37%10,024
Jun 24, 202542.7643.2242.5943.2243.222.58%10,595
Jun 23, 202541.6742.1641.5242.1342.130.99%6,127
Jun 20, 202542.1942.1941.6241.7241.72-0.38%5,372
Jun 18, 202542.0042.0541.8841.8841.860.43%3,097
Jun 17, 202541.8541.9041.6641.7041.68-0.79%3,992
Jun 16, 202541.5642.0341.5642.0342.011.97%4,828
Jun 13, 202541.1641.5641.1141.2241.20-0.87%10,221
Jun 12, 202541.5141.7641.5141.5841.56-0.50%8,790
Jun 11, 202541.9942.0241.6841.7941.77-0.02%11,340
Jun 10, 202541.9541.9541.7441.8041.78-0.52%5,946
Jun 9, 202542.0542.0842.0042.0242.000.50%4,558
Jun 6, 202541.9641.9641.7141.8141.79-0.05%6,640
Jun 5, 202541.8442.1541.7641.8341.810.79%5,946
Jun 4, 202541.1441.5641.1441.5041.490.93%5,572
Jun 3, 202540.9441.1240.7641.1241.100.83%6,444
Jun 2, 202540.3640.8940.3040.7840.760.62%5,240
May 30, 202540.4340.5640.0040.5340.510.30%26,161
May 29, 202541.1541.1540.3840.4140.40-1.03%4,941
May 28, 202540.9440.9740.8340.8340.81-0.39%2,145
May 27, 202540.7741.1040.7740.9940.970.81%2,124
May 23, 202540.2640.7940.2640.6640.64-0.29%4,625
May 22, 202540.7840.9040.7840.7840.76-0.32%1,281
May 21, 202541.0441.4840.7540.9140.89-0.85%6,275
May 20, 202541.2841.3841.1641.2641.24-0.43%2,627
May 19, 202540.8841.4440.8841.4441.42-0.14%5,002
May 16, 202541.4241.5141.3341.5041.480.44%2,567
May 15, 202541.3941.3940.9841.3241.30-0.17%15,235
May 14, 202541.0341.3940.9641.3941.371.27%9,320