Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
37.89
+0.15 (0.40%)
Oct 29, 2024, 4:00 PM EDT - Market closed
FDCF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 37.68 | 37.93 | 37.68 | 37.89 | 37.89 | 0.40% | 3,143 |
Oct 28, 2024 | 38.05 | 38.05 | 37.74 | 37.74 | 37.74 | 0.08% | 1,580 |
Oct 25, 2024 | 37.94 | 37.98 | 37.55 | 37.71 | 37.71 | 0.51% | 5,248 |
Oct 24, 2024 | 37.54 | 37.55 | 37.50 | 37.52 | 37.52 | 0.24% | 1,082 |
Oct 23, 2024 | 37.72 | 37.72 | 37.22 | 37.43 | 37.43 | -0.77% | 2,311 |
Oct 22, 2024 | 37.59 | 37.80 | 37.58 | 37.72 | 37.72 | -0.34% | 4,228 |
Oct 21, 2024 | 37.84 | 37.85 | 37.64 | 37.85 | 37.85 | - | 2,422 |
Oct 18, 2024 | 37.80 | 37.91 | 37.80 | 37.85 | 37.85 | 0.48% | 1,815 |
Oct 17, 2024 | 38.17 | 38.17 | 37.67 | 37.67 | 37.67 | -0.26% | 3,411 |
Oct 16, 2024 | 37.76 | 37.81 | 37.73 | 37.77 | 37.77 | 0.37% | 1,785 |
Oct 15, 2024 | 37.95 | 37.95 | 37.58 | 37.63 | 37.63 | -1.61% | 7,075 |
Oct 14, 2024 | 38.41 | 38.41 | 38.22 | 38.25 | 38.25 | 0.17% | 14,228 |
Oct 11, 2024 | 37.78 | 38.18 | 37.78 | 38.18 | 38.18 | 1.25% | 4,150 |
Oct 10, 2024 | 37.55 | 37.78 | 37.54 | 37.71 | 37.71 | 0.16% | 3,651 |
Oct 9, 2024 | 37.38 | 37.65 | 37.36 | 37.65 | 37.65 | 0.61% | 6,493 |
Oct 8, 2024 | 37.14 | 37.44 | 37.14 | 37.42 | 37.42 | 0.70% | 2,721 |
Oct 7, 2024 | 37.29 | 37.40 | 37.16 | 37.16 | 37.16 | -0.91% | 5,227 |
Oct 4, 2024 | 37.49 | 37.50 | 37.12 | 37.50 | 37.50 | 1.27% | 3,464 |
Oct 3, 2024 | 36.94 | 37.05 | 36.94 | 37.03 | 37.03 | -0.40% | 2,344 |
Oct 2, 2024 | 36.92 | 37.18 | 36.92 | 37.18 | 37.18 | 0.62% | 1,092 |
Oct 1, 2024 | 36.82 | 36.98 | 36.72 | 36.95 | 36.95 | -0.16% | 4,128 |
Sep 30, 2024 | 37.00 | 37.01 | 36.67 | 37.01 | 37.01 | -0.19% | 4,569 |
Sep 27, 2024 | 37.24 | 37.24 | 37.06 | 37.08 | 37.08 | -0.08% | 2,696 |
Sep 26, 2024 | 37.27 | 37.31 | 36.78 | 37.11 | 37.11 | 1.30% | 4,380 |
Sep 25, 2024 | 36.68 | 36.80 | 36.63 | 36.63 | 36.63 | -0.24% | 7,232 |
Sep 24, 2024 | 36.35 | 36.72 | 36.34 | 36.72 | 36.72 | 2.26% | 4,784 |
Sep 23, 2024 | 35.84 | 35.93 | 35.76 | 35.91 | 35.91 | 1.07% | 2,479 |
Sep 20, 2024 | 35.50 | 35.58 | 35.35 | 35.53 | 35.53 | -0.16% | 3,327 |
Sep 19, 2024 | 35.64 | 35.76 | 35.58 | 35.59 | 35.56 | 2.41% | 5,851 |
Sep 18, 2024 | 34.82 | 35.11 | 34.75 | 34.75 | 34.73 | -0.20% | 3,033 |
Sep 17, 2024 | 34.92 | 35.00 | 34.70 | 34.82 | 34.80 | 0.31% | 1,610 |
Sep 16, 2024 | 34.69 | 34.71 | 34.41 | 34.71 | 34.69 | 0.06% | 5,891 |
Sep 13, 2024 | 34.52 | 34.70 | 34.52 | 34.69 | 34.67 | 0.70% | 3,098 |
Sep 12, 2024 | 34.14 | 34.45 | 34.14 | 34.45 | 34.43 | 1.41% | 2,063 |
Sep 11, 2024 | 33.54 | 33.97 | 33.54 | 33.97 | 33.95 | 1.71% | 1,080 |
Sep 10, 2024 | 33.28 | 33.40 | 32.99 | 33.40 | 33.38 | 0.69% | 2,368 |
Sep 9, 2024 | 33.01 | 33.17 | 33.01 | 33.17 | 33.15 | 1.04% | 1,845 |
Sep 6, 2024 | 33.59 | 33.73 | 32.77 | 32.83 | 32.81 | -2.47% | 2,733 |
Sep 5, 2024 | 33.74 | 33.74 | 33.49 | 33.66 | 33.64 | 0.87% | 1,796 |
Sep 4, 2024 | 33.37 | 33.68 | 33.34 | 33.37 | 33.35 | -0.48% | 4,150 |
Sep 3, 2024 | 34.09 | 34.19 | 33.46 | 33.53 | 33.51 | -2.95% | 6,628 |
Aug 30, 2024 | 34.46 | 34.55 | 34.33 | 34.55 | 34.53 | 0.96% | 2,923 |
Aug 29, 2024 | 34.62 | 34.62 | 34.18 | 34.22 | 34.19 | -0.26% | 2,132 |
Aug 28, 2024 | 34.52 | 34.52 | 34.29 | 34.31 | 34.29 | -1.44% | 4,758 |
Aug 27, 2024 | 34.63 | 34.91 | 34.50 | 34.81 | 34.79 | 0.18% | 3,142 |
Aug 26, 2024 | 35.06 | 35.06 | 34.64 | 34.75 | 34.73 | -1.73% | 3,687 |
Aug 23, 2024 | 35.34 | 35.46 | 35.25 | 35.36 | 35.33 | 1.12% | 5,535 |
Aug 22, 2024 | 35.52 | 35.52 | 34.91 | 34.97 | 34.94 | -0.77% | 6,368 |
Aug 21, 2024 | 35.10 | 35.37 | 35.10 | 35.24 | 35.21 | 0.34% | 4,106 |
Aug 20, 2024 | 35.36 | 35.36 | 35.12 | 35.12 | 35.09 | -0.87% | 2,179 |
Aug 19, 2024 | 35.03 | 35.43 | 35.02 | 35.43 | 35.40 | 1.43% | 5,284 |
Aug 16, 2024 | 34.79 | 34.98 | 34.79 | 34.93 | 34.90 | 0.46% | 9,448 |
Aug 15, 2024 | 34.60 | 34.84 | 34.60 | 34.77 | 34.75 | 1.64% | 4,408 |
Aug 14, 2024 | 34.33 | 34.49 | 34.08 | 34.21 | 34.19 | -0.18% | 3,953 |
Aug 13, 2024 | 33.78 | 34.27 | 33.78 | 34.27 | 34.25 | 2.76% | 7,285 |
Aug 12, 2024 | 33.19 | 33.41 | 33.19 | 33.35 | 33.33 | 0.21% | 2,130 |
Aug 9, 2024 | 33.18 | 33.28 | 33.18 | 33.28 | 33.26 | 0.67% | 1,870 |
Aug 8, 2024 | 32.41 | 33.06 | 32.41 | 33.06 | 33.04 | 2.83% | 2,131 |
Aug 7, 2024 | 32.98 | 32.98 | 32.15 | 32.15 | 32.13 | -0.46% | 3,357 |
Aug 6, 2024 | 31.77 | 32.62 | 31.77 | 32.30 | 32.28 | 1.70% | 4,547 |
Aug 5, 2024 | 30.76 | 32.06 | 30.76 | 31.76 | 31.74 | -2.93% | 15,170 |
Aug 2, 2024 | 32.93 | 32.93 | 32.38 | 32.72 | 32.70 | -3.29% | 8,072 |
Aug 1, 2024 | 34.53 | 34.71 | 33.67 | 33.83 | 33.81 | -1.59% | 7,640 |
Jul 31, 2024 | 34.27 | 34.56 | 34.23 | 34.38 | 34.36 | 2.72% | 6,754 |
Jul 30, 2024 | 33.99 | 34.07 | 33.30 | 33.47 | 33.45 | -1.21% | 7,086 |
Jul 29, 2024 | 34.03 | 34.07 | 33.85 | 33.88 | 33.86 | 0.44% | 4,028 |
Jul 26, 2024 | 33.71 | 33.93 | 33.71 | 33.73 | 33.71 | 1.45% | 3,223 |
Jul 25, 2024 | 33.47 | 33.91 | 33.21 | 33.25 | 33.23 | -1.07% | 7,423 |
Jul 24, 2024 | 34.31 | 34.31 | 33.61 | 33.61 | 33.59 | -3.49% | 13,618 |
Jul 23, 2024 | 35.03 | 35.07 | 34.83 | 34.83 | 34.80 | -0.40% | 6,031 |
Jul 22, 2024 | 35.19 | 35.19 | 34.75 | 34.97 | 34.94 | 1.15% | 4,143 |
Jul 19, 2024 | 34.80 | 34.80 | 34.51 | 34.57 | 34.55 | -0.77% | 9,307 |
Jul 18, 2024 | 35.31 | 35.31 | 34.64 | 34.84 | 34.82 | -0.63% | 7,834 |
Jul 17, 2024 | 35.62 | 35.80 | 35.05 | 35.06 | 35.03 | -3.28% | 8,979 |
Jul 16, 2024 | 36.36 | 36.36 | 36.08 | 36.25 | 36.22 | 0.08% | 7,553 |
Jul 15, 2024 | 36.39 | 36.49 | 36.15 | 36.22 | 36.19 | -0.49% | 12,455 |
Jul 12, 2024 | 36.18 | 36.67 | 36.18 | 36.40 | 36.37 | 0.30% | 6,100 |
Jul 11, 2024 | 36.88 | 36.88 | 36.22 | 36.29 | 36.26 | -0.96% | 14,835 |
Jul 10, 2024 | 36.61 | 36.66 | 36.35 | 36.64 | 36.61 | 0.85% | 13,902 |
Jul 9, 2024 | 36.39 | 36.46 | 36.32 | 36.33 | 36.30 | 0.14% | 8,226 |
Jul 8, 2024 | 36.25 | 36.29 | 36.19 | 36.28 | 36.25 | 0.33% | 4,976 |
Jul 5, 2024 | 35.99 | 36.16 | 35.84 | 36.16 | 36.13 | -2.03% | 11,233 |
Jul 3, 2024 | 35.47 | 36.91 | 35.47 | 36.91 | 36.88 | 4.12% | 3,282 |
Jul 2, 2024 | 35.18 | 35.49 | 35.15 | 35.45 | 35.42 | 0.62% | 5,362 |
Jul 1, 2024 | 35.39 | 35.39 | 34.92 | 35.23 | 35.20 | -0.45% | 5,707 |
Jun 28, 2024 | 35.56 | 35.58 | 35.38 | 35.39 | 35.36 | -0.34% | 9,851 |
Jun 27, 2024 | 35.40 | 35.62 | 35.40 | 35.51 | 35.48 | 0.06% | 5,415 |
Jun 26, 2024 | 35.30 | 35.49 | 35.27 | 35.49 | 35.46 | 0.40% | 3,149 |
Jun 25, 2024 | 35.09 | 35.38 | 34.97 | 35.35 | 35.32 | 0.94% | 59,299 |
Jun 24, 2024 | 35.21 | 35.25 | 35.02 | 35.02 | 34.99 | -0.65% | 6,277 |
Jun 21, 2024 | 35.33 | 35.33 | 35.18 | 35.25 | 35.22 | -0.42% | 5,772 |
Jun 20, 2024 | 35.62 | 35.62 | 35.30 | 35.40 | 35.35 | -0.51% | 6,894 |
Jun 18, 2024 | 35.61 | 35.66 | 35.58 | 35.58 | 35.53 | -0.11% | 11,242 |
Jun 17, 2024 | 35.47 | 35.71 | 35.21 | 35.62 | 35.57 | 0.71% | 5,986 |
Jun 14, 2024 | 35.25 | 35.39 | 35.25 | 35.37 | 35.32 | -0.06% | 8,211 |
Jun 13, 2024 | 35.43 | 35.55 | 35.34 | 35.39 | 35.34 | -0.04% | 6,091 |
Jun 12, 2024 | 35.49 | 35.52 | 35.27 | 35.41 | 35.35 | 1.36% | 7,735 |
Jun 11, 2024 | 34.78 | 34.93 | 34.68 | 34.93 | 34.88 | 0.03% | 3,637 |
Jun 10, 2024 | 34.66 | 34.94 | 34.66 | 34.92 | 34.87 | 0.34% | 25,607 |
Jun 7, 2024 | 34.94 | 34.96 | 34.80 | 34.80 | 34.75 | -0.57% | 5,241 |