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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 45.24 | 45.27 | 45.11 | 45.18 | 45.18 | -0.48% | 5,174 |
Jul 24, 2025 | 45.67 | 45.67 | 45.39 | 45.39 | 45.39 | 0.43% | 8,109 |
Jul 23, 2025 | 45.10 | 45.23 | 44.92 | 45.20 | 45.20 | 0.90% | 10,575 |
Jul 22, 2025 | 45.13 | 45.13 | 44.37 | 44.80 | 44.80 | -0.53% | 12,999 |
Jul 21, 2025 | 45.18 | 45.28 | 45.04 | 45.04 | 45.04 | -0.01% | 16,782 |
Jul 18, 2025 | 45.21 | 45.21 | 44.85 | 45.04 | 45.04 | - | 3,601 |
Jul 17, 2025 | 44.56 | 45.10 | 44.56 | 45.04 | 45.04 | 1.27% | 15,346 |
Jul 16, 2025 | 44.43 | 44.51 | 44.00 | 44.48 | 44.48 | 0.31% | 11,666 |
Jul 15, 2025 | 44.44 | 44.51 | 44.27 | 44.34 | 44.34 | 0.91% | 7,658 |
Jul 14, 2025 | 43.71 | 44.14 | 43.71 | 43.94 | 43.94 | 0.40% | 11,564 |
Jul 11, 2025 | 43.78 | 43.91 | 43.69 | 43.77 | 43.77 | -0.67% | 3,414 |
Jul 10, 2025 | 44.26 | 44.26 | 43.61 | 44.06 | 44.06 | -0.14% | 42,482 |
Jul 9, 2025 | 44.25 | 44.30 | 44.09 | 44.12 | 44.12 | 0.07% | 3,046 |
Jul 8, 2025 | 44.16 | 44.16 | 43.74 | 44.09 | 44.09 | -0.13% | 10,962 |
Jul 7, 2025 | 44.07 | 44.26 | 44.05 | 44.15 | 44.15 | -0.46% | 10,340 |
Jul 3, 2025 | 44.08 | 44.44 | 44.08 | 44.35 | 44.35 | 0.68% | 9,764 |
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 |