Fidelity Disruptive Communications ETF - FDCF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.3	45.84	45.84	46.25	45.3	9,706
February 19, 2026	45.37	45.35	45.35	45.72	45.32	4,216
February 18, 2026	45.28	45.61	45.61	45.89	45.28	10,800
February 17, 2026	45.17	45.23	45.23	45.45	44.81	8,300
February 13, 2026	45.17	45.24	45.24	45.69	45.04	13,234
February 12, 2026	46.23	44.91	44.91	46.24	44.8	12,808
February 11, 2026	46.76	46.16	46.16	46.76	46.03	6,916
February 10, 2026	46.34	46.49	46.49	46.69	46.34	9,720
February 09, 2026	45.27	46.03	46.03	46.13	45.12	8,600
February 06, 2026	44.79	45.22	45.22	45.3	44.44	13,000
February 05, 2026	44.58	44.45	44.45	44.73	44.31	12,924
February 04, 2026	45.51	45.04	45.04	45.51	44.57	10,616
February 03, 2026	47.41	46.1	46.1	47.41	45.65	7,301
February 02, 2026	47.03	47.27	47.27	47.65	47.03	4,800
January 30, 2026	48.11	47.24	47.24	48.25	47.06	6,847
January 29, 2026	49.11	48.48	48.48	49.11	47.75	8,300
January 28, 2026	49.01	48.69	48.69	49.5	48.61	13,617
January 27, 2026	48.67	48.66	48.66	48.77	48.58	9,602
January 26, 2026	48.21	48.46	48.46	48.66	48.2	19,000
January 23, 2026	47.85	48.13	48.13	48.28	47.85	9,500
January 22, 2026	47.74	47.73	47.73	48.19	47.54	20,500
January 21, 2026	47.09	46.86	46.86	47.14	46.49	12,739
January 20, 2026	47.21	46.84	46.84	47.45	46.84	13,306
January 16, 2026	48.34	47.94	47.94	48.37	47.89	10,831
January 15, 2026	48.67	48.17	48.17	48.7	48.15	10,617
January 14, 2026	48.71	48.24	48.24	48.71	48.04	15,500
January 13, 2026	49.01	48.92	48.92	49.07	48.73	17,400
January 12, 2026	48.45	49.01	49.01	49.03	48.45	13,307
January 09, 2026	48.64	48.64	48.64	48.75	48.45	12,438
January 08, 2026	48.58	48.56	48.56	48.65	48.44	4,907
January 07, 2026	49.06	48.94	48.94	49.18	48.89	13,100
January 06, 2026	49.06	49.2	49.2	49.25	48.92	18,200
January 05, 2026	48.82	48.97	48.97	49.26	48.82	13,700
January 02, 2026	48.6	48.43	48.43	48.85	48.18	10,720
December 31, 2025	48.3	48.07	48.07	48.35	48.04	7,100
December 30, 2025	48.44	48.38	48.38	48.5	48.33	11,526
December 29, 2025	48.03	48.35	48.35	48.4	48.03	5,800
December 26, 2025	48.3	48.32	48.32	48.37	48.3	1,603
December 24, 2025	48.14	48.23	48.23	48.27	47.99	7,600
December 23, 2025	47.82	48.08	48.08	48.11	47.71	8,400
December 22, 2025	47.82	47.84	47.84	47.99	47.63	18,300
December 19, 2025	47.29	47.44	47.44	47.65	47.29	2,626
December 18, 2025	47.11	46.92	46.92	47.34	46.87	4,600
December 17, 2025	47.36	46.35	46.35	47.36	46.33	7,900
December 16, 2025	46.89	47.22	47.22	47.3	46.8	10,600
December 15, 2025	47.63	47.04	47.04	47.63	47.01	10,800
December 12, 2025	48.13	47.45	47.45	48.39	47.24	20,207
December 11, 2025	48.09	48.23	48.23	48.3	47.91	4,800
December 10, 2025	48.11	48.4	48.4	48.58	48.05	6,836
December 09, 2025	47.65	48.06	48.06	48.06	47.65	10,629
December 08, 2025	48.06	47.84	47.84	48.14	47.74	17,900
December 05, 2025	47.56	47.8	47.8	47.94	47.56	10,100
December 04, 2025	47.39	47.29	47.29	47.39	47.08	5,641
December 03, 2025	47.03	47.14	47.14	47.3	46.93	10,200
December 02, 2025	47.25	47.22	47.22	47.34	47.07	5,700
December 01, 2025	46.77	46.93	46.93	47.18	46.65	12,731
November 28, 2025	46.67	47.09	47.09	47.15	46.67	16,763
November 26, 2025	46.79	46.7	46.7	46.9	46.64	16,100
November 25, 2025	45.92	46.45	46.45	46.51	45.63	17,800
November 24, 2025	45.31	46	46	46	45.31	9,704

Fidelity Disruptive Communications ETF (FDCF) NASDAQ