Fidelity Disruptive Communications ETF (FDCF)
NASDAQ: FDCF · Real-Time Price · USD
47.73
-0.76 (-1.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.75 | 47.85 | 47.43 | 47.74 | 47.74 | -1.56% | 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 |
| Mar 6, 2026 | 44.93 | 45.39 | 44.93 | 44.97 | 44.97 | -1.62% | 3,847 |
| Mar 5, 2026 | 45.46 | 46.02 | 45.18 | 45.71 | 45.71 | -0.02% | 6,537 |
| Mar 4, 2026 | 45.29 | 45.80 | 45.29 | 45.72 | 45.72 | 1.23% | 9,039 |
| Mar 3, 2026 | 44.43 | 45.38 | 44.31 | 45.17 | 45.17 | -1.77% | 7,721 |
| Mar 2, 2026 | 44.98 | 46.02 | 44.98 | 45.98 | 45.98 | -0.04% | 13,730 |
| Feb 27, 2026 | 45.31 | 46.07 | 45.31 | 46.00 | 46.00 | 0.10% | 5,833 |
| Feb 26, 2026 | 46.02 | 46.02 | 45.57 | 45.95 | 45.95 | -0.52% | 9,506 |
| Feb 25, 2026 | 45.88 | 46.21 | 45.82 | 46.19 | 46.19 | 1.09% | 8,123 |
| Feb 24, 2026 | 44.89 | 45.72 | 44.89 | 45.69 | 45.69 | 1.51% | 8,688 |
| Feb 23, 2026 | 45.69 | 45.69 | 44.99 | 45.01 | 45.01 | -1.81% | 7,430 |
| Feb 20, 2026 | 45.30 | 46.25 | 45.30 | 45.84 | 45.84 | 1.05% | 9,706 |
| Feb 19, 2026 | 45.37 | 45.72 | 45.32 | 45.37 | 45.37 | -0.54% | 4,216 |
| Feb 18, 2026 | 45.28 | 45.89 | 45.28 | 45.61 | 45.61 | 0.84% | 10,750 |
| Feb 17, 2026 | 45.17 | 45.45 | 44.81 | 45.23 | 45.23 | -0.02% | 8,280 |
| Feb 13, 2026 | 45.17 | 45.69 | 45.04 | 45.24 | 45.24 | 0.73% | 13,234 |
| Feb 12, 2026 | 46.23 | 46.24 | 44.80 | 44.91 | 44.91 | -2.71% | 12,808 |
| Feb 11, 2026 | 46.76 | 46.76 | 46.03 | 46.16 | 46.16 | -0.70% | 6,916 |
| Feb 10, 2026 | 46.34 | 46.69 | 46.34 | 46.49 | 46.49 | 1.00% | 9,720 |
| Feb 9, 2026 | 45.27 | 46.13 | 45.12 | 46.03 | 46.03 | 1.78% | 8,558 |
| Feb 6, 2026 | 44.79 | 45.30 | 44.44 | 45.22 | 45.22 | 1.74% | 12,998 |
| Feb 5, 2026 | 44.58 | 44.73 | 44.31 | 44.45 | 44.45 | -1.32% | 12,924 |
| Feb 4, 2026 | 45.51 | 45.51 | 44.57 | 45.04 | 45.04 | -2.30% | 10,616 |
| Feb 3, 2026 | 47.41 | 47.41 | 45.65 | 46.10 | 46.10 | -2.46% | 7,301 |
| Feb 2, 2026 | 47.03 | 47.65 | 47.03 | 47.27 | 47.27 | 0.05% | 4,791 |
| Jan 30, 2026 | 48.11 | 48.25 | 47.06 | 47.24 | 47.24 | -2.57% | 6,847 |
| Jan 29, 2026 | 49.11 | 49.11 | 47.75 | 48.49 | 48.48 | -0.43% | 8,260 |
| Jan 28, 2026 | 49.01 | 49.50 | 48.61 | 48.69 | 48.69 | 0.07% | 13,617 |
| Jan 27, 2026 | 48.67 | 48.77 | 48.58 | 48.66 | 48.66 | 0.41% | 9,602 |
| Jan 26, 2026 | 48.21 | 48.66 | 48.20 | 48.46 | 48.46 | 0.70% | 18,974 |
| Jan 23, 2026 | 47.85 | 48.28 | 47.85 | 48.13 | 48.13 | 0.84% | 9,480 |
| Jan 22, 2026 | 47.74 | 48.19 | 47.54 | 47.73 | 47.73 | 1.85% | 20,464 |
| Jan 21, 2026 | 47.09 | 47.14 | 46.49 | 46.86 | 46.86 | 0.05% | 12,739 |
| Jan 20, 2026 | 47.21 | 47.45 | 46.84 | 46.84 | 46.84 | -2.29% | 13,306 |
| Jan 16, 2026 | 48.34 | 48.37 | 47.89 | 47.94 | 47.94 | -0.48% | 10,831 |
| Jan 15, 2026 | 48.67 | 48.70 | 48.15 | 48.17 | 48.17 | -0.13% | 10,617 |
| Jan 14, 2026 | 48.71 | 48.71 | 48.04 | 48.24 | 48.24 | -1.39% | 15,492 |
| Jan 13, 2026 | 49.01 | 49.07 | 48.73 | 48.92 | 48.92 | -0.18% | 17,359 |
| Jan 12, 2026 | 48.45 | 49.03 | 48.45 | 49.01 | 49.01 | 0.76% | 13,307 |
| Jan 9, 2026 | 48.64 | 48.75 | 48.45 | 48.64 | 48.64 | 0.17% | 12,438 |
| Jan 8, 2026 | 48.58 | 48.65 | 48.44 | 48.56 | 48.56 | -0.79% | 4,907 |
| Jan 7, 2026 | 49.06 | 49.18 | 48.89 | 48.94 | 48.94 | -0.51% | 13,058 |
| Jan 6, 2026 | 49.06 | 49.25 | 48.92 | 49.20 | 49.20 | 0.46% | 18,173 |
| Jan 5, 2026 | 48.82 | 49.26 | 48.82 | 48.97 | 48.97 | 1.11% | 13,671 |
| Jan 2, 2026 | 48.60 | 48.85 | 48.18 | 48.43 | 48.43 | 0.74% | 10,720 |
| Dec 31, 2025 | 48.30 | 48.35 | 48.04 | 48.07 | 48.07 | -0.64% | 7,071 |
| Dec 30, 2025 | 48.44 | 48.50 | 48.33 | 48.38 | 48.38 | 0.08% | 11,526 |
| Dec 29, 2025 | 48.03 | 48.41 | 48.03 | 48.35 | 48.35 | 0.05% | 5,789 |
| Dec 26, 2025 | 48.30 | 48.37 | 48.30 | 48.32 | 48.32 | 0.18% | 1,603 |
| Dec 24, 2025 | 48.14 | 48.27 | 47.99 | 48.23 | 48.23 | 0.32% | 7,560 |
| Dec 23, 2025 | 47.82 | 48.11 | 47.71 | 48.08 | 48.08 | 0.50% | 8,377 |
| Dec 22, 2025 | 47.82 | 47.99 | 47.63 | 47.84 | 47.84 | 0.85% | 18,254 |
| Dec 19, 2025 | 47.29 | 47.65 | 47.29 | 47.44 | 47.44 | 1.10% | 2,626 |
| Dec 18, 2025 | 47.11 | 47.34 | 46.87 | 46.92 | 46.92 | 1.22% | 4,553 |
| Dec 17, 2025 | 47.36 | 47.36 | 46.33 | 46.35 | 46.35 | -1.84% | 7,854 |
| Dec 16, 2025 | 46.89 | 47.30 | 46.80 | 47.22 | 47.22 | 0.38% | 10,579 |
| Dec 15, 2025 | 47.63 | 47.63 | 47.01 | 47.04 | 47.04 | -0.85% | 10,776 |
| Dec 12, 2025 | 48.13 | 48.39 | 47.24 | 47.45 | 47.45 | -1.62% | 20,207 |
| Dec 11, 2025 | 48.09 | 48.30 | 47.91 | 48.23 | 48.23 | -0.37% | 4,789 |
| Dec 10, 2025 | 48.11 | 48.58 | 48.05 | 48.40 | 48.40 | 0.72% | 6,836 |
| Dec 9, 2025 | 47.65 | 48.06 | 47.65 | 48.06 | 48.06 | 0.46% | 10,629 |
| Dec 8, 2025 | 48.06 | 48.14 | 47.74 | 47.84 | 47.84 | 0.10% | 17,893 |
| Dec 5, 2025 | 47.56 | 47.94 | 47.56 | 47.80 | 47.80 | 1.07% | 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 |