Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
49.42
-0.19 (-0.39%)
Oct 9, 2025, 3:39 PM EDT - Market open
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 46.66 | 46.66 | 45.89 | 45.89 | 45.89 | -1.85% | 6,820 |
| Aug 18, 2025 | 46.61 | 46.79 | 46.50 | 46.76 | 46.76 | 0.30% | 11,447 |
| Aug 15, 2025 | 46.50 | 46.84 | 46.46 | 46.62 | 46.62 | 0.47% | 16,444 |
| Aug 14, 2025 | 46.16 | 46.47 | 46.16 | 46.40 | 46.40 | -0.06% | 14,881 |
| Aug 13, 2025 | 46.61 | 46.61 | 46.18 | 46.43 | 46.43 | 0.61% | 20,753 |
| Aug 12, 2025 | 45.56 | 46.21 | 45.56 | 46.15 | 46.15 | 2.50% | 6,445 |
| Aug 11, 2025 | 45.28 | 45.34 | 45.02 | 45.02 | 45.02 | -0.38% | 8,469 |
| Aug 8, 2025 | 45.17 | 45.38 | 45.11 | 45.19 | 45.19 | -0.46% | 8,484 |
| Aug 7, 2025 | 46.02 | 46.02 | 45.18 | 45.40 | 45.40 | -0.51% | 9,540 |
| Aug 6, 2025 | 45.22 | 45.68 | 45.13 | 45.64 | 45.64 | 1.88% | 10,126 |
| Aug 5, 2025 | 45.33 | 45.34 | 44.75 | 44.80 | 44.80 | -1.01% | 9,947 |
| Aug 4, 2025 | 44.75 | 45.25 | 44.75 | 45.25 | 45.25 | 2.07% | 5,407 |
| Aug 1, 2025 | 44.79 | 44.79 | 43.78 | 44.34 | 44.34 | -2.34% | 23,344 |
| Jul 31, 2025 | 46.02 | 46.02 | 45.36 | 45.40 | 45.40 | 0.47% | 13,594 |
| Jul 30, 2025 | 44.90 | 45.33 | 44.90 | 45.19 | 45.19 | 0.78% | 6,709 |