Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
47.80
+0.51 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
47.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.56 | 47.94 | 47.56 | 47.81 | 47.81 | 1.10% | 10,056 |
| Dec 4, 2025 | 47.39 | 47.39 | 47.08 | 47.29 | 47.29 | 0.32% | 5,641 |
| Dec 3, 2025 | 47.03 | 47.30 | 46.93 | 47.14 | 47.14 | -0.18% | 10,172 |
| Dec 2, 2025 | 47.25 | 47.34 | 47.07 | 47.22 | 47.22 | 0.62% | 5,659 |
| Dec 1, 2025 | 46.77 | 47.18 | 46.65 | 46.93 | 46.93 | -0.34% | 12,731 |
| Nov 28, 2025 | 46.67 | 47.15 | 46.67 | 47.09 | 47.09 | 0.84% | 16,763 |
| Nov 26, 2025 | 46.79 | 46.90 | 46.64 | 46.70 | 46.70 | 0.53% | 16,098 |
| Nov 25, 2025 | 45.92 | 46.51 | 45.63 | 46.45 | 46.45 | 0.99% | 17,761 |
| Nov 24, 2025 | 45.31 | 46.00 | 45.31 | 46.00 | 46.00 | 2.43% | 9,704 |
| Nov 21, 2025 | 44.65 | 45.23 | 44.45 | 44.90 | 44.90 | 0.79% | 19,966 |
| Nov 20, 2025 | 46.60 | 46.64 | 44.51 | 44.55 | 44.55 | -2.48% | 23,248 |
| Nov 19, 2025 | 45.79 | 46.11 | 45.53 | 45.68 | 45.68 | -0.07% | 7,702 |
| Nov 18, 2025 | 45.63 | 46.00 | 45.20 | 45.71 | 45.71 | -0.81% | 18,388 |
| Nov 17, 2025 | 46.56 | 46.75 | 45.83 | 46.09 | 46.09 | -0.85% | 15,615 |
| Nov 14, 2025 | 45.88 | 46.87 | 45.70 | 46.49 | 46.49 | -0.09% | 13,337 |
| Nov 13, 2025 | 47.34 | 47.37 | 46.31 | 46.53 | 46.53 | -2.18% | 20,897 |
| Nov 12, 2025 | 48.19 | 48.19 | 47.56 | 47.56 | 47.56 | -0.77% | 21,446 |
| Nov 11, 2025 | 48.15 | 48.15 | 47.84 | 47.93 | 47.93 | -0.69% | 4,958 |
| Nov 10, 2025 | 48.17 | 48.34 | 47.88 | 48.26 | 48.26 | 1.93% | 15,074 |
| Nov 7, 2025 | 46.95 | 47.35 | 46.23 | 47.35 | 47.35 | -0.13% | 15,943 |
| Nov 6, 2025 | 48.28 | 48.28 | 47.38 | 47.41 | 47.41 | -2.02% | 25,022 |
| Nov 5, 2025 | 48.52 | 48.68 | 48.22 | 48.38 | 48.38 | -0.13% | 19,740 |
| Nov 4, 2025 | 48.60 | 49.15 | 48.25 | 48.45 | 48.45 | -2.04% | 13,580 |
| Nov 3, 2025 | 50.00 | 50.00 | 49.30 | 49.46 | 49.46 | -0.15% | 17,139 |
| Oct 31, 2025 | 49.59 | 49.87 | 49.42 | 49.53 | 49.53 | 1.44% | 23,689 |
| Oct 30, 2025 | 49.34 | 49.50 | 48.79 | 48.83 | 48.83 | -2.08% | 13,145 |
| Oct 29, 2025 | 49.85 | 49.99 | 49.65 | 49.87 | 49.87 | 0.19% | 18,085 |
| Oct 28, 2025 | 49.76 | 49.83 | 49.55 | 49.77 | 49.77 | 0.08% | 15,629 |
| Oct 27, 2025 | 49.53 | 49.73 | 49.44 | 49.73 | 49.73 | 1.60% | 20,000 |
| Oct 24, 2025 | 48.95 | 49.10 | 48.94 | 48.95 | 48.94 | 0.93% | 11,356 |
| Oct 23, 2025 | 48.19 | 48.64 | 48.19 | 48.50 | 48.50 | 0.99% | 6,364 |
| Oct 22, 2025 | 48.59 | 48.59 | 47.66 | 48.02 | 48.02 | -1.28% | 18,195 |
| Oct 21, 2025 | 48.73 | 48.75 | 48.46 | 48.64 | 48.64 | 0.18% | 15,343 |
| Oct 20, 2025 | 48.22 | 48.70 | 48.22 | 48.56 | 48.56 | 1.56% | 24,105 |
| Oct 17, 2025 | 47.61 | 48.01 | 47.50 | 47.81 | 47.81 | -0.11% | 7,356 |
| Oct 16, 2025 | 48.67 | 48.67 | 47.67 | 47.86 | 47.86 | -0.74% | 14,944 |
| Oct 15, 2025 | 48.65 | 48.82 | 48.08 | 48.22 | 48.22 | 0.27% | 10,338 |
| Oct 14, 2025 | 47.85 | 48.46 | 47.37 | 48.09 | 48.09 | -0.96% | 11,620 |
| Oct 13, 2025 | 48.67 | 48.84 | 48.42 | 48.55 | 48.55 | 1.71% | 11,623 |
| Oct 10, 2025 | 49.45 | 49.60 | 47.74 | 47.74 | 47.73 | -3.37% | 23,790 |
| Oct 9, 2025 | 49.75 | 49.75 | 49.09 | 49.40 | 49.40 | -0.43% | 8,826 |
| Oct 8, 2025 | 49.33 | 49.65 | 49.22 | 49.62 | 49.61 | 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 | 49.39 | 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 | 49.45 | -1.49% | 21,563 |
| Sep 22, 2025 | 50.09 | 50.32 | 49.96 | 50.21 | 50.20 | -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 | 46.14 | 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 |