Fidelity Disruptive Communications ETF (FDCF) Historical Stock Data
38.81 ↓0.03 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDCF is down -0.11% a day on average. There have been 15 days where Fidelity Disruptive Communications ETF closed green and 15 days where FDCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 39.10 | 38.81 | ↓$0.29 (-0.75%) | 38.71 | 39.10 | 4.56K |
| 2024-12-24 | 38.73 | 38.84 | ↑$0.12 (0.30%) | 38.73 | 38.85 | 3.36K |
| 2024-12-23 | 38.48 | 38.60 | ↑$0.12 (0.30%) | 38.20 | 38.60 | 9.54K |
| 2024-12-20 | 37.62 | 38.32 | ↑$0.70 (1.86%) | 37.62 | 38.59 | 8.93K |
| 2024-12-19 | 38.42 | 37.93 | ↓$0.49 (-1.27%) | 37.93 | 38.42 | 7.62K |
| 2024-12-18 | 39.19 | 37.98 | ↓$1.21 (-3.10%) | 37.91 | 39.29 | 16.16K |
| 2024-12-17 | 39.35 | 39.10 | ↓$0.25 (-0.63%) | 38.95 | 39.35 | 4.88K |
| 2024-12-16 | 39.44 | 39.41 | ↓$0.03 (-0.08%) | 39.30 | 39.48 | 6.81K |
| 2024-12-13 | 39.49 | 39.23 | ↓$0.26 (-0.66%) | 39.04 | 39.49 | 7.77K |
| 2024-12-12 | 39.47 | 39.44 | ↓$0.03 (-0.09%) | 39.44 | 39.61 | 5.58K |
| 2024-12-11 | 39.43 | 39.65 | ↑$0.22 (0.56%) | 39.43 | 39.76 | 11.63K |
| 2024-12-10 | 39.70 | 39.13 | ↓$0.57 (-1.43%) | 39.03 | 39.70 | 8.23K |
| 2024-12-09 | 40.03 | 39.59 | ↓$0.44 (-1.11%) | 39.57 | 40.08 | 13.37K |
| 2024-12-06 | 39.76 | 40.02 | ↑$0.26 (0.65%) | 39.76 | 40.04 | 15.76K |
| 2024-12-05 | 39.94 | 39.72 | ↓$0.22 (-0.55%) | 39.69 | 39.94 | 9.14K |
| 2024-12-04 | 39.72 | 39.94 | ↑$0.22 (0.55%) | 39.69 | 39.94 | 7.88K |
| 2024-12-03 | 39.17 | 39.50 | ↑$0.33 (0.84%) | 39.17 | 39.50 | 4.83K |
| 2024-12-02 | 39.00 | 39.20 | ↑$0.20 (0.51%) | 39.00 | 39.30 | 19.77K |
| 2024-11-29 | 38.92 | 38.96 | ↑$0.04 (0.10%) | 38.90 | 38.99 | 3.33K |
| 2024-11-27 | 38.89 | 38.68 | ↓$0.21 (-0.53%) | 38.47 | 38.89 | 5.12K |
| 2024-11-26 | 38.92 | 38.86 | ↓$0.06 (-0.15%) | 38.75 | 38.92 | 5.43K |
| 2024-11-25 | 38.68 | 38.74 | ↑$0.06 (0.16%) | 38.56 | 38.94 | 5.26K |
| 2024-11-22 | 38.51 | 38.56 | ↑$0.05 (0.14%) | 38.51 | 38.61 | 3.55K |
| 2024-11-21 | 38.24 | 38.44 | ↑$0.20 (0.52%) | 38.16 | 38.52 | 8.45K |
| 2024-11-20 | 38.13 | 38.35 | ↑$0.22 (0.58%) | 38.06 | 38.35 | 1.56K |
| 2024-11-19 | 37.79 | 38.34 | ↑$0.56 (1.48%) | 37.79 | 38.34 | 7.04K |
| 2024-11-18 | 37.58 | 37.82 | ↑$0.24 (0.64%) | 37.58 | 37.88 | 7.13K |
| 2024-11-15 | 37.95 | 37.66 | ↓$0.29 (-0.76%) | 37.50 | 38.00 | 3.11K |
| 2024-11-14 | 38.57 | 38.23 | ↓$0.34 (-0.88%) | 38.23 | 38.61 | 8.49K |
| 2024-11-13 | 38.87 | 38.70 | ↓$0.17 (-0.44%) | 38.70 | 38.95 | 6.02K |
Create an account or log in to view more rows.
$FDCF hope everyone has a good weekend
$FDCF the redness has arrived
$FDCF a comeback is always more fun than an all out win!!!!
$FDCF every dip gets bought up.
$FDCF News Plz.....
$FDCF buy and hold and get rewarded
$FDCF not worrying
$FDCF fuck all u greedy bulls
$FDCF we need one good push to moon this.
$FDCF wtf?