Fidelity Disruptive Communications ETF (FDCF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 34.22 | 34.30 | 34.03 | 34.22 | 34.22 | 2,600 |
| 03 June 2024 | 34.28 | 34.32 | 33.93 | 34.25 | 34.25 | 2,900 |
| 31 May 2024 | 33.91 | 33.91 | 33.50 | 33.91 | 33.91 | 5,700 |
| 30 May 2024 | 34.10 | 34.19 | 33.87 | 33.93 | 33.93 | 4,600 |
| 29 May 2024 | 34.13 | 34.28 | 34.13 | 34.22 | 34.22 | 5,000 |
| 28 May 2024 | 34.42 | 34.48 | 34.29 | 34.43 | 34.43 | 5,300 |
| 24 May 2024 | 34.23 | 34.47 | 34.23 | 34.44 | 34.44 | 13,400 |
| 23 May 2024 | 34.69 | 34.69 | 34.10 | 34.10 | 34.10 | 4,400 |
| 22 May 2024 | 34.35 | 34.36 | 34.18 | 34.27 | 34.27 | 7,900 |
| 21 May 2024 | 34.15 | 34.25 | 34.10 | 34.18 | 34.18 | 12,900 |
| 20 May 2024 | 34.32 | 34.49 | 34.31 | 34.38 | 34.38 | 6,900 |
| 17 May 2024 | 34.13 | 34.42 | 34.13 | 34.31 | 34.31 | 7,700 |
| 16 May 2024 | 34.10 | 34.30 | 34.10 | 34.13 | 34.13 | 7,400 |
| 15 May 2024 | 33.92 | 34.22 | 33.86 | 34.21 | 34.21 | 2,800 |
| 14 May 2024 | 33.47 | 33.55 | 33.38 | 33.55 | 33.55 | 1,900 |
| 13 May 2024 | 33.37 | 33.37 | 33.09 | 33.21 | 33.21 | 4,000 |
| 10 May 2024 | 33.41 | 33.41 | 33.25 | 33.29 | 33.29 | 5,400 |
| 09 May 2024 | 33.28 | 33.28 | 33.13 | 33.22 | 33.22 | 3,800 |
| 08 May 2024 | 33.07 | 33.13 | 33.07 | 33.13 | 33.13 | 1,200 |
| 07 May 2024 | 33.14 | 33.33 | 33.13 | 33.14 | 33.14 | 4,200 |
| 06 May 2024 | 33.08 | 33.25 | 33.05 | 33.25 | 33.25 | 4,500 |
| 03 May 2024 | 32.78 | 32.93 | 32.70 | 32.89 | 32.89 | 7,200 |
| 02 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 100 |
| 01 May 2024 | 31.40 | 31.70 | 31.28 | 31.70 | 31.70 | 600 |
| 30 Apr 2024 | 31.65 | 31.65 | 31.35 | 31.35 | 31.35 | 300 |
| 29 Apr 2024 | 31.81 | 31.86 | 31.58 | 31.86 | 31.86 | 4,700 |
| 26 Apr 2024 | 31.62 | 31.83 | 31.55 | 31.73 | 31.73 | 5,200 |
| 25 Apr 2024 | 30.07 | 30.93 | 30.07 | 30.93 | 30.93 | 2,900 |
| 24 Apr 2024 | 31.33 | 31.33 | 30.89 | 30.93 | 30.93 | 2,600 |
| 23 Apr 2024 | 30.54 | 31.08 | 30.54 | 30.97 | 30.97 | 2,500 |
| 22 Apr 2024 | 30.25 | 30.48 | 29.94 | 30.35 | 30.35 | 3,000 |
| 19 Apr 2024 | 30.39 | 30.39 | 29.78 | 29.84 | 29.84 | 9,300 |
| 18 Apr 2024 | 30.59 | 30.59 | 30.49 | 30.52 | 30.52 | 1,200 |
| 17 Apr 2024 | 30.68 | 30.70 | 30.42 | 30.47 | 30.47 | 3,500 |
| 16 Apr 2024 | 30.44 | 30.83 | 30.44 | 30.63 | 30.63 | 4,400 |
| 15 Apr 2024 | 31.32 | 31.32 | 30.49 | 30.56 | 30.56 | 6,000 |
| 12 Apr 2024 | 31.37 | 31.37 | 31.12 | 31.12 | 31.12 | 6,100 |
| 11 Apr 2024 | 31.82 | 32.00 | 31.65 | 32.00 | 32.00 | 4,400 |
| 10 Apr 2024 | 31.72 | 31.72 | 31.47 | 31.61 | 31.61 | 2,700 |
| 09 Apr 2024 | 31.94 | 31.95 | 31.79 | 31.95 | 31.95 | 1,600 |
| 08 Apr 2024 | 31.81 | 31.99 | 31.80 | 31.80 | 31.80 | 2,900 |
| 05 Apr 2024 | 31.83 | 31.83 | 31.74 | 31.79 | 31.79 | 1,300 |
| 04 Apr 2024 | 32.22 | 32.25 | 31.26 | 31.26 | 31.26 | 3,200 |
| 03 Apr 2024 | 31.90 | 31.96 | 31.85 | 31.85 | 31.85 | 1,800 |
| 02 Apr 2024 | 31.50 | 31.73 | 31.50 | 31.73 | 31.73 | 1,100 |
| 01 Apr 2024 | 31.97 | 31.97 | 31.85 | 31.97 | 31.97 | 3,300 |
| 28 Mar 2024 | 31.95 | 31.95 | 31.79 | 31.79 | 31.79 | 2,100 |
| 27 Mar 2024 | 32.20 | 32.20 | 31.70 | 31.86 | 31.86 | 2,400 |
| 26 Mar 2024 | 32.39 | 32.39 | 32.00 | 32.00 | 32.00 | 4,400 |
| 25 Mar 2024 | 32.29 | 32.29 | 32.20 | 32.20 | 32.20 | 1,000 |
| 22 Mar 2024 | 32.19 | 32.31 | 32.16 | 32.23 | 32.23 | 1,800 |
| 21 Mar 2024 | 32.50 | 32.50 | 32.15 | 32.15 | 32.15 | 2,300 |
| 20 Mar 2024 | 31.95 | 32.18 | 31.65 | 32.13 | 32.13 | 3,400 |
| 19 Mar 2024 | 31.42 | 31.71 | 31.24 | 31.68 | 31.68 | 1,900 |
| 18 Mar 2024 | 31.74 | 31.86 | 31.66 | 31.66 | 31.66 | 2,900 |
| 15 Mar 2024 | 31.72 | 31.72 | 31.39 | 31.41 | 31.41 | 2,000 |
| 14 Mar 2024 | 32.23 | 32.23 | 31.77 | 31.83 | 31.83 | 2,400 |
| 13 Mar 2024 | 32.14 | 32.19 | 32.07 | 32.08 | 32.08 | 2,700 |
| 12 Mar 2024 | 31.95 | 32.16 | 31.84 | 32.14 | 32.14 | 3,500 |
| 11 Mar 2024 | 31.75 | 31.79 | 31.54 | 31.63 | 31.63 | 2,400 |
| 08 Mar 2024 | 32.36 | 32.76 | 31.88 | 31.88 | 31.88 | 2,400 |
| 07 Mar 2024 | 32.04 | 32.32 | 32.04 | 32.28 | 32.28 | 6,700 |
| 06 Mar 2024 | 31.86 | 31.86 | 31.68 | 31.68 | 31.68 | 2,500 |
| 05 Mar 2024 | 31.45 | 31.46 | 31.27 | 31.43 | 31.43 | 5,600 |
| 04 Mar 2024 | 32.01 | 32.01 | 31.60 | 31.68 | 31.68 | 4,500 |
| 01 Mar 2024 | 31.29 | 31.75 | 31.29 | 31.71 | 31.71 | 7,400 |
| 29 Feb 2024 | 30.88 | 31.07 | 30.88 | 30.98 | 30.98 | 2,900 |
| 28 Feb 2024 | 30.73 | 30.89 | 30.73 | 30.76 | 30.76 | 3,800 |
| 27 Feb 2024 | 30.79 | 30.95 | 30.79 | 30.86 | 30.86 | 2,400 |
| 26 Feb 2024 | 30.88 | 30.88 | 30.76 | 30.78 | 30.78 | 5,500 |
| 23 Feb 2024 | 30.91 | 31.05 | 30.71 | 30.78 | 30.78 | 6,300 |
| 22 Feb 2024 | 30.80 | 30.89 | 30.70 | 30.86 | 30.86 | 3,500 |
| 21 Feb 2024 | 29.99 | 30.09 | 29.78 | 30.03 | 30.03 | 6,100 |
| 20 Feb 2024 | 30.22 | 30.22 | 29.85 | 30.09 | 30.09 | 8,100 |
| 16 Feb 2024 | 30.71 | 30.71 | 30.39 | 30.39 | 30.39 | 6,900 |
| 15 Feb 2024 | 30.67 | 30.85 | 30.61 | 30.84 | 30.84 | 8,000 |
| 14 Feb 2024 | 30.33 | 30.77 | 30.33 | 30.75 | 30.75 | 16,600 |
| 13 Feb 2024 | 29.87 | 30.29 | 29.87 | 30.09 | 30.09 | 23,300 |
| 12 Feb 2024 | 30.73 | 31.18 | 30.73 | 30.86 | 30.86 | 13,800 |
| 09 Feb 2024 | 30.67 | 30.75 | 30.54 | 30.73 | 30.73 | 7,800 |
| 08 Feb 2024 | 30.26 | 30.49 | 30.21 | 30.36 | 30.36 | 17,000 |
| 07 Feb 2024 | 30.09 | 30.23 | 30.09 | 30.22 | 30.22 | 5,900 |
| 06 Feb 2024 | 30.83 | 30.83 | 30.51 | 30.76 | 30.76 | 3,800 |
| 05 Feb 2024 | 30.88 | 30.88 | 30.42 | 30.66 | 30.66 | 7,200 |
| 02 Feb 2024 | 30.58 | 30.88 | 30.58 | 30.88 | 30.88 | 4,000 |
| 01 Feb 2024 | 29.92 | 30.12 | 29.92 | 30.12 | 30.12 | 1,200 |
| 31 Jan 2024 | 29.92 | 29.93 | 29.64 | 29.64 | 29.64 | 3,400 |
| 30 Jan 2024 | 30.60 | 30.62 | 30.36 | 30.36 | 30.36 | 8,200 |
| 29 Jan 2024 | 30.33 | 30.71 | 30.30 | 30.71 | 30.71 | 4,300 |
| 26 Jan 2024 | 30.32 | 30.60 | 30.32 | 30.39 | 30.39 | 7,000 |
| 25 Jan 2024 | 30.45 | 30.47 | 30.31 | 30.38 | 30.38 | 5,700 |
| 24 Jan 2024 | 30.51 | 30.61 | 30.25 | 30.25 | 30.25 | 6,700 |
| 23 Jan 2024 | 30.05 | 30.15 | 29.98 | 30.09 | 30.09 | 5,200 |
| 22 Jan 2024 | 30.00 | 30.11 | 29.97 | 29.98 | 29.98 | 7,800 |
| 19 Jan 2024 | 29.64 | 29.88 | 29.51 | 29.83 | 29.83 | 6,500 |
| 18 Jan 2024 | 29.26 | 29.49 | 29.26 | 29.47 | 29.47 | 2,000 |
| 17 Jan 2024 | 28.97 | 28.98 | 28.83 | 28.98 | 28.98 | 2,400 |
| 16 Jan 2024 | 29.30 | 29.31 | 29.10 | 29.19 | 29.19 | 4,300 |
| 12 Jan 2024 | 29.70 | 29.70 | 29.43 | 29.43 | 29.43 | 3,300 |
| 11 Jan 2024 | 29.80 | 29.80 | 29.29 | 29.55 | 29.55 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.