Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
36.45
+0.92 (2.59%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 36.34 | 36.34 | 36.34 | 36.33 | - | 2.25% | 2,905 |
| Apr 23, 2025 | 35.93 | 36.13 | 35.50 | 35.53 | 35.53 | 1.81% | 6,075 |
| Apr 22, 2025 | 34.58 | 35.00 | 34.44 | 34.90 | 34.90 | 2.74% | 3,338 |
| Apr 21, 2025 | 34.61 | 34.61 | 33.65 | 33.97 | 33.97 | -2.39% | 4,615 |
| Apr 17, 2025 | 35.03 | 35.03 | 34.61 | 34.80 | 34.80 | 0.55% | 2,513 |
| Apr 16, 2025 | 34.77 | 34.97 | 34.27 | 34.61 | 34.61 | -2.01% | 6,441 |
| Apr 15, 2025 | 35.33 | 35.49 | 35.22 | 35.32 | 35.32 | 0.71% | 3,431 |
| Apr 14, 2025 | 35.65 | 35.65 | 34.85 | 35.07 | 35.07 | 0.69% | 7,208 |
| Apr 11, 2025 | 34.47 | 34.83 | 34.23 | 34.83 | 34.83 | 1.84% | 3,868 |
| Apr 10, 2025 | 34.56 | 34.91 | 33.84 | 34.20 | 34.20 | -3.66% | 8,984 |
| Apr 9, 2025 | 32.41 | 35.75 | 31.11 | 35.50 | 35.50 | 9.64% | 21,071 |
| Apr 8, 2025 | 34.15 | 34.23 | 32.00 | 32.38 | 32.38 | -1.82% | 6,721 |
| Apr 7, 2025 | 31.81 | 34.08 | 31.79 | 32.98 | 32.98 | -0.49% | 12,742 |
| Apr 4, 2025 | 34.47 | 34.47 | 33.09 | 33.14 | 33.14 | -6.80% | 33,643 |
| Apr 3, 2025 | 35.87 | 36.09 | 35.55 | 35.56 | 35.56 | -5.14% | 10,513 |
| Apr 2, 2025 | 37.21 | 37.51 | 37.21 | 37.49 | 37.49 | 0.76% | 810 |
| Apr 1, 2025 | 36.80 | 37.20 | 36.72 | 37.20 | 37.20 | 1.08% | 2,739 |
| Mar 31, 2025 | 36.22 | 36.81 | 36.11 | 36.81 | 36.81 | -0.63% | 9,808 |
| 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 |