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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.91	48.79	48.79	48.91	48.62	27,640
September 09, 2025	48.82	48.92	48.92	48.97	48.51	33,211
September 08, 2025	48.47	48.51	48.51	48.65	48.47	22,100
September 05, 2025	48.22	48.07	48.07	48.22	47.45	43,113
September 04, 2025	47.44	47.85	47.85	47.87	47.34	25,400
September 03, 2025	47.17	47.24	47.24	47.3	46.99	10,713
September 02, 2025	46.05	46.86	46.86	46.86	45.93	20,637
August 29, 2025	47.23	47.08	47.08	47.23	46.88	10,539
August 28, 2025	47.16	47.4	47.4	47.42	47.09	11,414
August 27, 2025	46.85	46.94	46.94	46.98	46.75	11,482
August 26, 2025	46.96	46.93	46.93	46.99	46.76	17,400
August 25, 2025	46.5	46.65	46.65	46.82	46.5	11,635
August 22, 2025	45.64	46.5	46.5	46.55	45.64	6,400
August 21, 2025	45.45	45.46	45.46	45.48	45.3	6,412
August 20, 2025	45.72	45.55	45.55	45.72	44.79	18,500
August 19, 2025	46.66	45.89	45.89	46.66	45.89	6,820
August 18, 2025	46.61	46.76	46.76	46.79	46.5	11,447
August 15, 2025	46.5	46.62	46.62	46.84	46.46	16,444
August 14, 2025	46.16	46.4	46.4	46.47	46.16	14,900
August 13, 2025	46.61	46.43	46.43	46.61	46.18	20,800
August 12, 2025	45.56	46.14	46.14	46.21	45.56	6,445
August 11, 2025	45.28	45.02	45.02	45.34	45.02	8,500
August 08, 2025	45.17	45.19	45.19	45.38	45.11	8,500
August 07, 2025	46.02	45.4	45.4	46.02	45.18	9,614
August 06, 2025	45.22	45.64	45.64	45.68	45.13	10,213
August 05, 2025	45.33	44.8	44.8	45.34	44.75	9,947
August 04, 2025	44.75	45.25	45.25	45.25	44.75	5,652
August 01, 2025	44.79	44.34	44.34	44.79	43.78	23,344
July 31, 2025	46.02	45.4	45.4	46.02	45.36	13,600
July 30, 2025	44.9	45.19	45.19	45.33	44.9	6,709
July 29, 2025	45.46	44.84	44.84	45.46	44.81	21,800
July 28, 2025	45.27	45.28	45.28	45.28	45.1	9,500
July 25, 2025	45.24	45.18	45.18	45.27	45.11	5,200
July 24, 2025	45.67	45.39	45.39	45.67	45.39	8,109
July 23, 2025	45.1	45.2	45.2	45.23	44.92	10,735
July 22, 2025	45.13	44.8	44.8	45.13	44.37	13,000
July 21, 2025	45.18	45.04	45.04	45.28	45.04	16,800
July 18, 2025	45.21	45.04	45.04	45.21	44.85	3,601
July 17, 2025	44.56	45.04	45.04	45.1	44.56	15,346
July 16, 2025	44.43	44.48	44.48	44.51	44	11,700
July 15, 2025	44.44	44.34	44.34	44.51	44.27	7,700
July 14, 2025	43.71	43.94	43.94	44.14	43.71	11,600
July 11, 2025	43.78	43.77	43.77	43.91	43.69	3,414
July 10, 2025	44.26	44.06	44.06	44.26	43.61	42,500
July 09, 2025	44.25	44.12	44.12	44.3	44.09	3,046
July 08, 2025	44.16	44.09	44.09	44.16	43.74	11,000
July 07, 2025	44.07	44.15	44.15	44.26	44.05	10,340
July 03, 2025	44.08	44.35	44.35	44.44	44.08	9,800

Fidelity Disruptive Communications ETF (FDCF) NASDAQ