Fidelity Disruptive Communications ETF (FDCF) NASDAQ

43.61

+0.2975(+0.69%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	42.5	43.61	43.61	43.61	42.35	15,092
April 01, 2026	43.64	43.31	43.31	43.86	43.31	17,360
March 31, 2026	41.55	43.04	43.04	43.07	41.55	11,931
March 30, 2026	41.86	41.23	41.23	41.86	41.23	41,382
March 27, 2026	42.01	41.51	41.51	42.01	41.4	6,703
March 26, 2026	43.43	42.23	42.23	43.43	42.23	5,035
March 25, 2026	44.09	43.83	43.83	44.09	43.77	11,399
March 24, 2026	43.51	43.28	43.28	43.6	43.27	2,304
March 23, 2026	43.66	43.89	43.89	44.36	43.66	2,352
March 20, 2026	43.53	43.17	43.17	43.53	43.17	4,972
March 19, 2026	43.82	43.97	43.97	44.11	43.58	6,623
March 18, 2026	44.75	44.41	44.41	44.87	44.41	5,409
March 17, 2026	44.83	44.89	44.89	45.23	44.83	7,674
March 16, 2026	44.49	44.72	44.72	44.72	44.49	3,820
March 13, 2026	44.61	44.02	44.02	44.63	44	4,291
March 12, 2026	45.05	44.36	44.36	45.14	44.36	3,678
March 11, 2026	45.34	45.45	45.45	45.58	45.13	23,967
March 10, 2026	45.5	45.31	45.31	45.76	45.26	8,153
March 09, 2026	44.49	44.85	44.85	44.95	44.37	4,951
March 06, 2026	44.93	44.97	44.97	45.39	44.93	3,942
March 05, 2026	45.46	45.71	45.71	46.02	45.18	6,537
March 04, 2026	45.72	45.72	45.72	45.8	45.29	8,918
March 03, 2026	44.42	45.17	45.17	45.38	44.31	7,508
March 02, 2026	44.98	45.98	45.98	46.02	44.98	13,730
February 27, 2026	45.31	46	46	46.07	45.31	5,833
February 26, 2026	46.02	45.95	45.95	46.02	45.57	9,506
February 25, 2026	45.88	46.19	46.19	46.21	45.82	8,123
February 24, 2026	44.89	45.69	45.69	45.72	44.89	8,700
February 23, 2026	45.69	45.01	45.01	45.69	44.99	7,430
February 20, 2026	45.3	45.84	0	46.25	45.3	9,706
February 19, 2026	45.37	45.37	0	45.72	45.32	4,216
February 18, 2026	45.28	45.61	0	45.89	45.28	10,800
February 17, 2026	45.17	45.23	0	45.45	44.81	8,300
February 13, 2026	45.17	45.24	0	45.69	45.04	13,234
February 12, 2026	46.23	44.91	0	46.24	44.8	12,808
February 11, 2026	46.76	46.16	0	46.76	46.03	6,916
February 10, 2026	46.34	46.49	0	46.69	46.34	9,720
February 09, 2026	45.27	46.03	0	46.13	45.12	8,600
February 06, 2026	44.79	45.22	0	45.3	44.44	13,000
February 05, 2026	44.58	44.45	0	44.73	44.31	12,924
February 04, 2026	45.51	45.04	0	45.51	44.57	10,616
February 03, 2026	47.41	46.1	0	47.41	45.65	7,301
February 02, 2026	47.03	47.27	0	47.65	47.03	4,800
January 30, 2026	48.11	47.24	0	48.25	47.06	6,847
January 29, 2026	49.11	48.48	0	49.11	47.75	8,300
January 28, 2026	49.01	48.69	0	49.5	48.61	13,617
January 27, 2026	48.67	48.66	0	48.77	48.58	9,602
January 26, 2026	48.21	48.46	0	48.66	48.2	19,000
January 23, 2026	47.85	48.13	0	48.28	47.85	9,500
January 22, 2026	47.74	47.73	0	48.19	47.54	20,500
January 21, 2026	47.09	46.86	0	47.14	46.49	12,739
January 20, 2026	47.21	46.84	0	47.45	46.84	13,306
January 16, 2026	48.34	47.94	0	48.37	47.89	10,831
January 15, 2026	48.67	48.17	0	48.7	48.15	10,617
January 14, 2026	48.71	48.24	0	48.71	48.04	15,500
January 13, 2026	49.01	48.92	0	49.07	48.73	17,400
January 12, 2026	48.45	49.01	0	49.03	48.45	13,307
January 09, 2026	48.64	48.64	0	48.75	48.45	12,438
January 08, 2026	48.58	48.56	0	48.65	48.44	4,907
January 07, 2026	49.06	48.94	0	49.18	48.89	13,100