Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
44.35
+0.30 (0.68%)
At close: Jul 3, 2025, 4:00 PM
42.00
-2.35 (-5.30%)
After-hours: Jul 3, 2025, 3:17 PM EDT
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 44.08 | 44.44 | 44.08 | 44.40 | - | 0.79% | 8,723 |
| Jul 2, 2025 | 44.01 | 44.05 | 43.58 | 44.05 | 44.05 | 0.92% | 9,297 |
| Jul 1, 2025 | 44.24 | 44.26 | 43.45 | 43.65 | 43.65 | -1.78% | 17,562 |
| Jun 30, 2025 | 44.64 | 44.64 | 44.13 | 44.44 | 44.44 | 1.25% | 29,716 |
| Jun 27, 2025 | 43.59 | 43.89 | 43.59 | 43.89 | 43.89 | 0.85% | 5,418 |
| Jun 26, 2025 | 43.32 | 43.62 | 43.14 | 43.52 | 43.52 | 1.07% | 17,051 |
| Jun 25, 2025 | 43.32 | 43.34 | 43.06 | 43.06 | 43.06 | -0.37% | 10,024 |
| Jun 24, 2025 | 42.76 | 43.22 | 42.59 | 43.22 | 43.22 | 2.58% | 10,595 |
| Jun 23, 2025 | 41.67 | 42.16 | 41.52 | 42.13 | 42.13 | 0.99% | 6,127 |
| Jun 20, 2025 | 42.19 | 42.19 | 41.62 | 41.72 | 41.72 | -0.38% | 5,372 |
| Jun 18, 2025 | 42.00 | 42.05 | 41.88 | 41.88 | 41.86 | 0.43% | 3,097 |
| Jun 17, 2025 | 41.85 | 41.90 | 41.66 | 41.70 | 41.68 | -0.79% | 3,992 |
| Jun 16, 2025 | 41.56 | 42.03 | 41.56 | 42.03 | 42.01 | 1.97% | 4,828 |
| Jun 13, 2025 | 41.16 | 41.56 | 41.11 | 41.22 | 41.20 | -0.87% | 10,221 |
| Jun 12, 2025 | 41.51 | 41.76 | 41.51 | 41.58 | 41.56 | -0.50% | 8,790 |
| Jun 11, 2025 | 41.99 | 42.02 | 41.68 | 41.79 | 41.77 | -0.02% | 11,340 |
| Jun 10, 2025 | 41.95 | 41.95 | 41.74 | 41.80 | 41.78 | -0.52% | 5,946 |
| Jun 9, 2025 | 42.05 | 42.08 | 42.00 | 42.02 | 42.00 | 0.50% | 4,558 |
| Jun 6, 2025 | 41.96 | 41.96 | 41.71 | 41.81 | 41.79 | -0.05% | 6,640 |
| Jun 5, 2025 | 41.84 | 42.15 | 41.76 | 41.83 | 41.81 | 0.79% | 5,946 |
| Jun 4, 2025 | 41.14 | 41.56 | 41.14 | 41.50 | 41.49 | 0.93% | 5,572 |
| Jun 3, 2025 | 40.94 | 41.12 | 40.76 | 41.12 | 41.10 | 0.83% | 6,444 |
| Jun 2, 2025 | 40.36 | 40.89 | 40.30 | 40.78 | 40.76 | 0.62% | 5,240 |
| May 30, 2025 | 40.43 | 40.56 | 40.00 | 40.53 | 40.51 | 0.30% | 26,161 |
| May 29, 2025 | 41.15 | 41.15 | 40.38 | 40.41 | 40.40 | -1.03% | 4,941 |
| May 28, 2025 | 40.94 | 40.97 | 40.83 | 40.83 | 40.81 | -0.39% | 2,145 |
| May 27, 2025 | 40.77 | 41.10 | 40.77 | 40.99 | 40.97 | 0.81% | 2,124 |
| May 23, 2025 | 40.26 | 40.79 | 40.26 | 40.66 | 40.64 | -0.29% | 4,625 |
| May 22, 2025 | 40.78 | 40.90 | 40.78 | 40.78 | 40.76 | -0.32% | 1,281 |
| May 21, 2025 | 41.04 | 41.48 | 40.75 | 40.91 | 40.89 | -0.85% | 6,275 |
| May 20, 2025 | 41.28 | 41.38 | 41.16 | 41.26 | 41.24 | -0.43% | 2,627 |
| May 19, 2025 | 40.88 | 41.44 | 40.88 | 41.44 | 41.42 | -0.14% | 5,002 |
| May 16, 2025 | 41.42 | 41.51 | 41.33 | 41.50 | 41.48 | 0.44% | 2,567 |
| May 15, 2025 | 41.39 | 41.39 | 40.98 | 41.32 | 41.30 | -0.17% | 15,235 |
| May 14, 2025 | 41.03 | 41.39 | 40.96 | 41.39 | 41.37 | 1.27% | 9,320 |
| May 13, 2025 | 40.27 | 40.92 | 40.24 | 40.87 | 40.85 | 1.92% | 6,165 |
| May 12, 2025 | 40.20 | 40.20 | 39.69 | 40.10 | 40.09 | 3.11% | 6,543 |
| May 9, 2025 | 39.14 | 39.27 | 38.83 | 38.89 | 38.88 | 0.23% | 6,227 |
| May 8, 2025 | 38.82 | 39.07 | 38.58 | 38.80 | 38.79 | 1.07% | 5,090 |
| May 7, 2025 | 38.55 | 38.65 | 38.18 | 38.39 | 38.38 | -0.85% | 6,026 |
| May 6, 2025 | 38.67 | 38.78 | 38.58 | 38.72 | 38.71 | -0.33% | 2,609 |
| May 5, 2025 | 38.43 | 38.96 | 38.43 | 38.85 | 38.84 | 0.18% | 2,740 |
| May 2, 2025 | 38.57 | 38.93 | 38.51 | 38.78 | 38.77 | 1.78% | 8,628 |
| May 1, 2025 | 38.45 | 38.45 | 38.10 | 38.10 | 38.09 | 0.98% | 4,946 |
| Apr 30, 2025 | 37.26 | 37.73 | 36.68 | 37.73 | 37.72 | 0.61% | 5,253 |
| Apr 29, 2025 | 36.85 | 37.50 | 36.85 | 37.50 | 37.49 | 1.16% | 6,896 |
| Apr 28, 2025 | 36.98 | 37.15 | 36.64 | 37.07 | 37.06 | 0.22% | 5,561 |
| Apr 25, 2025 | 36.64 | 36.99 | 36.63 | 36.99 | 36.98 | 1.18% | 8,200 |
| Apr 24, 2025 | 35.76 | 36.56 | 35.76 | 36.56 | 36.55 | 2.90% | 7,093 |
| Apr 23, 2025 | 35.93 | 36.13 | 35.50 | 35.53 | 35.52 | 1.81% | 6,075 |