Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
49.87
+0.10 (0.19%)
At close: Oct 29, 2025, 4:00 PM EDT
49.87
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 49.85 | 49.99 | 49.65 | 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 | 48.95 | 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 | 47.74 | -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 | 49.62 | 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 | 49.40 | 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 | 49.46 | -1.49% | 21,563 |
| Sep 22, 2025 | 50.09 | 50.32 | 49.96 | 50.21 | 50.21 | -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 |
| Sep 9, 2025 | 48.82 | 48.97 | 48.51 | 48.92 | 48.92 | 0.85% | 33,211 |
| Sep 8, 2025 | 48.47 | 48.65 | 48.47 | 48.51 | 48.51 | 0.91% | 22,069 |
| Sep 5, 2025 | 48.22 | 48.22 | 47.45 | 48.07 | 48.07 | 0.45% | 42,569 |
| Sep 4, 2025 | 47.44 | 47.87 | 47.34 | 47.85 | 47.85 | 1.30% | 25,358 |
| Sep 3, 2025 | 47.17 | 47.30 | 46.99 | 47.24 | 47.24 | 0.81% | 10,713 |
| Sep 2, 2025 | 46.05 | 46.86 | 45.93 | 46.86 | 46.86 | -0.48% | 20,637 |
| Aug 29, 2025 | 47.23 | 47.23 | 46.88 | 47.08 | 47.08 | -0.66% | 10,545 |
| Aug 28, 2025 | 47.16 | 47.42 | 47.09 | 47.40 | 47.40 | 0.97% | 11,320 |
| Aug 27, 2025 | 46.85 | 46.98 | 46.75 | 46.94 | 46.94 | 0.03% | 11,391 |
| Aug 26, 2025 | 46.96 | 46.99 | 46.76 | 46.93 | 46.93 | 0.60% | 17,362 |
| Aug 25, 2025 | 46.50 | 46.82 | 46.50 | 46.65 | 46.65 | 0.32% | 11,635 |
| Aug 22, 2025 | 45.64 | 46.55 | 45.64 | 46.50 | 46.50 | 2.29% | 6,361 |
| Aug 21, 2025 | 45.45 | 45.48 | 45.30 | 45.46 | 45.46 | -0.19% | 6,412 |
| Aug 20, 2025 | 45.72 | 45.72 | 44.79 | 45.55 | 45.55 | -0.76% | 18,469 |