Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
49.28
-0.03 (-0.07%)
At close: May 18, 2026, 4:00 PM EDT
49.28
0.00 (0.00%)
After-hours: May 18, 2026, 4:15 PM EDT
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 49.33 | 49.76 | 49.03 | 49.10 | 49.10 | -0.43% | 13,257 |
| May 15, 2026 | 49.27 | 49.57 | 49.21 | 49.31 | 49.31 | -1.10% | 15,517 |
| May 14, 2026 | 49.49 | 49.90 | 49.49 | 49.86 | 49.86 | 1.18% | 17,307 |
| May 13, 2026 | 48.80 | 49.49 | 48.78 | 49.28 | 49.28 | 1.04% | 6,242 |
| May 12, 2026 | 48.51 | 48.78 | 48.32 | 48.78 | 48.78 | -0.04% | 9,056 |
| May 11, 2026 | 48.81 | 49.12 | 48.79 | 48.80 | 48.80 | -1.08% | 11,740 |
| May 8, 2026 | 49.41 | 49.41 | 49.23 | 49.33 | 49.33 | -0.39% | 5,509 |
| May 7, 2026 | 49.62 | 49.86 | 49.41 | 49.52 | 49.52 | -0.23% | 7,695 |
| May 6, 2026 | 48.88 | 49.64 | 48.88 | 49.64 | 49.63 | 1.28% | 13,991 |
| May 5, 2026 | 49.41 | 49.41 | 49.01 | 49.01 | 49.01 | -0.21% | 7,426 |
| May 4, 2026 | 49.17 | 49.32 | 49.04 | 49.11 | 49.11 | 0.34% | 12,324 |
| May 1, 2026 | 48.63 | 49.12 | 48.63 | 48.95 | 48.95 | 1.31% | 10,605 |
| Apr 30, 2026 | 48.02 | 48.32 | 47.48 | 48.32 | 48.32 | 0.94% | 4,560 |
| Apr 29, 2026 | 47.81 | 48.00 | 47.44 | 47.86 | 47.86 | 0.28% | 12,004 |
| Apr 28, 2026 | 47.75 | 47.85 | 47.43 | 47.73 | 47.73 | -1.57% | 4,746 |
| Apr 27, 2026 | 48.44 | 48.55 | 48.35 | 48.49 | 48.49 | 0.24% | 3,344 |
| Apr 24, 2026 | 47.94 | 48.44 | 47.84 | 48.38 | 48.38 | 1.91% | 8,230 |
| Apr 23, 2026 | 48.20 | 48.20 | 46.97 | 47.47 | 47.47 | -1.99% | 4,448 |
| Apr 22, 2026 | 48.05 | 48.44 | 47.99 | 48.44 | 48.43 | 1.69% | 6,207 |
| Apr 21, 2026 | 48.30 | 48.51 | 47.62 | 47.63 | 47.63 | -1.19% | 7,368 |
| Apr 20, 2026 | 47.98 | 48.22 | 47.98 | 48.21 | 48.21 | 0.06% | 4,724 |
| Apr 17, 2026 | 48.18 | 48.35 | 48.01 | 48.18 | 48.18 | 1.03% | 8,154 |
| Apr 16, 2026 | 47.55 | 47.89 | 47.25 | 47.68 | 47.68 | 0.72% | 5,458 |
| Apr 15, 2026 | 46.86 | 47.48 | 46.86 | 47.34 | 47.34 | 1.43% | 4,655 |
| Apr 14, 2026 | 46.14 | 46.79 | 46.14 | 46.67 | 46.67 | 1.87% | 5,363 |
| Apr 13, 2026 | 44.72 | 45.82 | 44.72 | 45.82 | 45.82 | 1.57% | 17,985 |
| Apr 10, 2026 | 45.46 | 45.46 | 45.03 | 45.11 | 45.11 | -0.02% | 6,167 |
| Apr 9, 2026 | 45.15 | 45.15 | 44.72 | 45.12 | 45.12 | -0.17% | 3,446 |
| Apr 8, 2026 | 45.96 | 45.96 | 45.04 | 45.19 | 45.19 | 2.98% | 5,954 |
| Apr 7, 2026 | 43.50 | 43.89 | 43.36 | 43.89 | 43.89 | 0.46% | 3,635 |
| Apr 6, 2026 | 43.67 | 43.84 | 43.63 | 43.68 | 43.68 | 0.17% | 4,800 |
| Apr 2, 2026 | 42.50 | 43.61 | 42.35 | 43.61 | 43.61 | 0.69% | 15,009 |
| Apr 1, 2026 | 43.64 | 43.86 | 43.31 | 43.31 | 43.31 | 0.62% | 17,369 |
| Mar 31, 2026 | 41.55 | 43.07 | 41.55 | 43.05 | 43.04 | 4.40% | 11,753 |
| Mar 30, 2026 | 41.86 | 41.86 | 41.23 | 41.23 | 41.23 | -0.67% | 41,382 |
| Mar 27, 2026 | 42.01 | 42.01 | 41.40 | 41.51 | 41.51 | -1.76% | 6,703 |
| Mar 26, 2026 | 43.43 | 43.43 | 42.23 | 42.25 | 42.25 | -3.61% | 5,036 |
| Mar 25, 2026 | 44.09 | 44.09 | 43.77 | 43.83 | 43.83 | 1.29% | 11,399 |
| Mar 24, 2026 | 43.51 | 43.60 | 43.27 | 43.28 | 43.28 | -1.40% | 2,304 |
| Mar 23, 2026 | 43.66 | 44.36 | 43.66 | 43.89 | 43.89 | 1.66% | 2,200 |
| Mar 20, 2026 | 43.53 | 43.53 | 43.17 | 43.17 | 43.17 | -1.81% | 4,972 |
| Mar 19, 2026 | 43.82 | 44.11 | 43.58 | 43.97 | 43.97 | -1.00% | 6,623 |
| Mar 18, 2026 | 44.75 | 44.87 | 44.41 | 44.41 | 44.41 | -1.06% | 5,392 |
| Mar 17, 2026 | 44.83 | 45.23 | 44.83 | 44.89 | 44.89 | 0.38% | 7,674 |
| Mar 16, 2026 | 44.49 | 44.72 | 44.49 | 44.72 | 44.72 | 1.59% | 3,820 |
| Mar 13, 2026 | 44.61 | 44.63 | 44.00 | 44.02 | 44.02 | -0.66% | 4,104 |
| Mar 12, 2026 | 45.05 | 45.14 | 44.31 | 44.31 | 44.31 | -2.50% | 3,679 |
| Mar 11, 2026 | 45.34 | 45.58 | 45.13 | 45.45 | 45.45 | 0.31% | 23,967 |
| Mar 10, 2026 | 45.50 | 45.76 | 45.26 | 45.31 | 45.31 | 1.03% | 8,087 |
| Mar 9, 2026 | 44.49 | 44.95 | 44.37 | 44.85 | 44.85 | -0.28% | 4,951 |