Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
40.10
+1.21 (3.11%)
At close: May 12, 2025, 4:00 PM
40.10
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.20 | 40.20 | 39.69 | 40.10 | 40.10 | 3.11% | 6,543 |
| May 9, 2025 | 39.14 | 39.27 | 38.83 | 38.89 | 38.89 | 0.23% | 6,227 |
| May 8, 2025 | 38.82 | 39.07 | 38.58 | 38.80 | 38.80 | 1.07% | 5,090 |
| May 7, 2025 | 38.55 | 38.65 | 38.18 | 38.39 | 38.39 | -0.85% | 6,026 |
| May 6, 2025 | 38.67 | 38.78 | 38.58 | 38.72 | 38.72 | -0.33% | 2,609 |
| May 5, 2025 | 38.43 | 38.96 | 38.43 | 38.85 | 38.85 | 0.18% | 2,740 |
| May 2, 2025 | 38.57 | 38.93 | 38.51 | 38.78 | 38.78 | 1.78% | 8,628 |
| May 1, 2025 | 38.45 | 38.45 | 38.10 | 38.10 | 38.10 | 0.98% | 4,946 |
| Apr 30, 2025 | 37.26 | 37.73 | 36.68 | 37.73 | 37.73 | 0.61% | 5,253 |
| Apr 29, 2025 | 36.85 | 37.50 | 36.85 | 37.50 | 37.50 | 1.16% | 6,896 |
| Apr 28, 2025 | 36.98 | 37.15 | 36.64 | 37.07 | 37.07 | 0.22% | 5,561 |
| Apr 25, 2025 | 36.64 | 36.99 | 36.63 | 36.99 | 36.99 | 1.18% | 8,200 |
| Apr 24, 2025 | 35.76 | 36.56 | 35.76 | 36.56 | 36.56 | 2.90% | 7,093 |
| Apr 23, 2025 | 35.93 | 36.13 | 35.50 | 35.53 | 35.53 | 1.81% | 6,075 |
| Apr 22, 2025 | 34.58 | 35.00 | 34.44 | 34.90 | 34.90 | 2.74% | 3,338 |
| Apr 21, 2025 | 34.61 | 34.61 | 33.65 | 33.97 | 33.97 | -2.39% | 4,615 |
| Apr 17, 2025 | 35.03 | 35.03 | 34.61 | 34.80 | 34.80 | 0.55% | 2,513 |
| Apr 16, 2025 | 34.77 | 34.97 | 34.27 | 34.61 | 34.61 | -2.01% | 6,441 |
| Apr 15, 2025 | 35.33 | 35.49 | 35.22 | 35.32 | 35.32 | 0.71% | 3,431 |
| Apr 14, 2025 | 35.65 | 35.65 | 34.85 | 35.07 | 35.07 | 0.69% | 7,208 |
| Apr 11, 2025 | 34.47 | 34.83 | 34.23 | 34.83 | 34.83 | 1.84% | 3,868 |
| Apr 10, 2025 | 34.56 | 34.91 | 33.84 | 34.20 | 34.20 | -3.66% | 8,984 |
| Apr 9, 2025 | 32.41 | 35.75 | 31.11 | 35.50 | 35.50 | 9.64% | 21,071 |
| Apr 8, 2025 | 34.15 | 34.23 | 32.00 | 32.38 | 32.38 | -1.82% | 6,721 |
| Apr 7, 2025 | 31.81 | 34.08 | 31.79 | 32.98 | 32.98 | -0.49% | 12,742 |
| Apr 4, 2025 | 34.47 | 34.47 | 33.09 | 33.14 | 33.14 | -6.80% | 33,643 |
| Apr 3, 2025 | 35.87 | 36.09 | 35.55 | 35.56 | 35.56 | -5.14% | 10,513 |
| Apr 2, 2025 | 37.21 | 37.51 | 37.21 | 37.49 | 37.49 | 0.76% | 810 |
| Apr 1, 2025 | 36.80 | 37.20 | 36.72 | 37.20 | 37.20 | 1.08% | 2,739 |
| Mar 31, 2025 | 36.22 | 36.81 | 36.11 | 36.81 | 36.81 | -0.63% | 9,808 |
| Mar 28, 2025 | 37.73 | 37.73 | 36.94 | 37.04 | 37.04 | -2.45% | 6,433 |
| Mar 27, 2025 | 37.82 | 38.18 | 37.82 | 37.97 | 37.97 | -0.20% | 11,475 |
| Mar 26, 2025 | 38.56 | 38.70 | 37.96 | 38.05 | 38.05 | -1.81% | 5,323 |
| Mar 25, 2025 | 38.79 | 38.89 | 38.67 | 38.75 | 38.75 | 0.21% | 5,786 |
| Mar 24, 2025 | 38.47 | 38.67 | 38.47 | 38.67 | 38.67 | 2.01% | 6,972 |
| Mar 21, 2025 | 37.37 | 37.93 | 37.33 | 37.91 | 37.91 | 0.31% | 5,100 |
| Mar 20, 2025 | 37.47 | 38.02 | 37.47 | 37.79 | 37.76 | -0.05% | 4,384 |
| Mar 19, 2025 | 37.58 | 38.09 | 37.58 | 37.81 | 37.78 | 1.04% | 6,362 |
| Mar 18, 2025 | 37.80 | 37.80 | 37.33 | 37.42 | 37.39 | -1.58% | 2,039 |
| Mar 17, 2025 | 37.63 | 38.18 | 37.63 | 38.02 | 37.99 | 1.25% | 4,248 |
| Mar 14, 2025 | 37.18 | 37.55 | 37.18 | 37.55 | 37.53 | 2.47% | 4,487 |
| Mar 13, 2025 | 37.32 | 37.32 | 36.64 | 36.65 | 36.62 | -1.96% | 5,637 |
| Mar 12, 2025 | 37.61 | 37.63 | 37.18 | 37.38 | 37.35 | 1.36% | 7,759 |
| Mar 11, 2025 | 36.77 | 37.32 | 36.58 | 36.88 | 36.85 | 0.19% | 8,637 |
| Mar 10, 2025 | 37.55 | 37.62 | 36.56 | 36.81 | 36.78 | -3.92% | 13,313 |
| Mar 7, 2025 | 38.16 | 38.58 | 37.52 | 38.31 | 38.28 | -0.10% | 13,499 |
| Mar 6, 2025 | 38.96 | 39.09 | 38.20 | 38.35 | 38.32 | -2.78% | 8,400 |
| Mar 5, 2025 | 38.74 | 39.48 | 38.67 | 39.45 | 39.42 | 2.62% | 7,500 |
| Mar 4, 2025 | 38.07 | 39.01 | 37.76 | 38.44 | 38.41 | 0.15% | 14,560 |
| Mar 3, 2025 | 39.50 | 39.50 | 38.38 | 38.38 | 38.36 | -2.11% | 11,661 |