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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.65	44.9	44.9	45.23	44.45	20,000
November 20, 2025	46.6	44.55	44.55	46.64	44.51	23,248
November 19, 2025	45.79	45.68	45.68	46.11	45.53	7,702
November 18, 2025	45.63	45.71	45.71	46	45.2	18,400
November 17, 2025	46.56	46.09	46.09	46.75	45.83	15,615
November 14, 2025	45.88	46.49	46.49	46.87	45.7	13,300
November 13, 2025	47.34	46.53	46.53	47.37	46.31	20,900
November 12, 2025	48.19	47.56	47.56	48.19	47.56	21,400
November 11, 2025	48.15	47.93	47.93	48.15	47.83	5,000
November 10, 2025	48.17	48.26	48.26	48.34	47.88	15,100
November 07, 2025	46.95	47.35	47.35	47.35	46.23	15,943
November 06, 2025	48.28	47.41	47.41	48.28	47.38	25,022
November 05, 2025	48.52	48.38	48.38	48.68	48.22	19,740
November 04, 2025	48.6	48.45	48.45	49.15	48.25	13,600
November 03, 2025	50	49.46	49.46	50	49.3	17,139
October 31, 2025	49.59	49.53	49.53	49.87	49.42	23,700
October 30, 2025	49.34	48.83	48.83	49.5	48.79	13,145
October 29, 2025	49.85	49.87	49.87	49.99	49.65	18,085
October 28, 2025	49.76	49.77	49.77	49.83	49.55	15,629
October 27, 2025	49.53	49.73	49.73	49.73	49.44	20,000
October 24, 2025	48.95	48.94	48.94	49.1	48.94	11,400
October 23, 2025	48.19	48.5	48.5	48.64	48.19	6,400
October 22, 2025	48.59	48.02	48.02	48.59	47.65	18,200
October 21, 2025	48.73	48.64	48.64	48.75	48.46	15,343
October 20, 2025	48.22	48.56	48.56	48.7	48.22	24,105
October 17, 2025	47.61	47.81	47.81	48.01	47.5	7,400
October 16, 2025	48.67	47.86	47.86	48.67	47.67	14,944
October 15, 2025	48.65	48.22	48.22	48.82	48.08	10,338
October 14, 2025	47.85	48.09	48.09	48.46	47.37	11,630
October 13, 2025	48.67	48.55	48.55	48.84	48.42	11,623
October 10, 2025	49.45	47.73	47.73	49.6	47.73	23,800
October 09, 2025	49.75	49.4	49.4	49.75	49.09	8,826
October 08, 2025	49.33	49.61	49.61	49.65	49.22	10,900
October 07, 2025	49.63	49.11	49.11	49.63	48.89	17,700
October 06, 2025	49.55	49.58	49.58	49.76	49.29	15,811
October 03, 2025	49.71	49.24	49.24	49.71	49.11	17,650
October 02, 2025	49.75	49.39	49.39	49.75	49.12	11,516
October 01, 2025	48.99	49.39	49.39	49.47	48.99	12,682
September 30, 2025	49.64	49.55	49.55	49.64	49.16	14,549
September 29, 2025	49.71	49.56	49.56	49.89	49.55	14,800
September 26, 2025	49.17	49.3	49.3	49.3	48.91	13,500
September 25, 2025	48.83	49.18	49.18	49.32	48.58	24,400
September 24, 2025	49.56	49.16	49.16	49.62	49.07	14,500
September 23, 2025	50.73	49.45	49.45	50.73	49.42	21,655
September 22, 2025	50.09	50.2	50.2	50.32	49.96	30,978
September 19, 2025	50.02	50.34	50.34	50.38	49.89	18,647
September 18, 2025	49.85	50.01	50.01	50.13	49.74	27,600
September 17, 2025	49.65	49.47	49.47	49.65	48.95	23,800
September 16, 2025	49.76	49.48	49.48	49.76	49.25	28,336
September 15, 2025	49.24	49.73	49.73	49.73	49.24	26,705
September 12, 2025	49.56	49.2	49.2	49.56	49.06	12,100
September 11, 2025	49.13	49.4	49.4	53.48	48.05	18,700

Fidelity Disruptive Communications ETF (FDCF) NASDAQ