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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fidelity Disruptive Communications ETF (FDCF) NASDAQ