Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
46.62
+0.22 (0.47%)
At close: Aug 15, 2025, 4:00 PM
46.62
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 45.46 | 45.46 | 44.81 | 44.84 | 44.84 | -0.98% | 21,774 |
| Jul 28, 2025 | 45.27 | 45.28 | 45.10 | 45.28 | 45.28 | 0.23% | 9,474 |
| 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 |