Skip to main content

Fidelity Disruptive Communications ETF (NQ: FDCF )

35.25 -0.15 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 35.33 35.33 35.18 35.25 5,772 -0.12(-0.34%)
Jun 20, 2024 35.59 35.59 35.28 35.37 6,899 -0.18(-0.51%)
Jun 18, 2024 35.58 35.64 35.55 35.55 11,250 -0.04(-0.11%)
Jun 17, 2024 35.44 35.69 35.18 35.59 5,990 +0.25(+0.71%)
Jun 14, 2024 35.22 35.36 35.22 35.34 8,217 -0.02(-0.06%)
Jun 13, 2024 35.40 35.52 35.31 35.36 6,095 -0.02(-0.04%)
Jun 12, 2024 35.47 35.49 35.24 35.38 7,740 +0.48(+1.36%)
Jun 11, 2024 34.75 34.90 34.66 34.90 3,639 +0.01(+0.03%)
Jun 10, 2024 34.63 34.91 34.63 34.89 25,625 +0.12(+0.34%)
Jun 07, 2024 34.91 34.93 34.77 34.77 5,244 -0.20(-0.57%)
Jun 06, 2024 34.97 34.99 34.86 34.97 4,972 +0.11(+0.32%)
Jun 05, 2024 34.46 34.86 34.46 34.86 3,600 +0.67(+1.96%)
Jun 04, 2024 34.19 34.27 34.00 34.19 2,565 -0.03(-0.09%)
Jun 03, 2024 34.25 34.29 33.91 34.23 2,916 +0.34(+1.01%)
May 31, 2024 33.89 33.89 33.48 33.89 5,729 -0.02(-0.05%)
May 30, 2024 34.08 34.16 33.85 33.90 4,610 -0.29(-0.85%)
May 29, 2024 34.10 34.25 34.10 34.19 5,030 -0.21(-0.61%)
May 28, 2024 34.39 34.45 34.26 34.40 5,330 -0.01(-0.03%)
May 24, 2024 34.20 34.44 34.20 34.41 13,366 +0.34(+1.00%)
May 23, 2024 34.66 34.66 34.08 34.08 4,397 -0.17(-0.50%)
May 22, 2024 34.32 34.33 34.15 34.25 7,870 +0.09(+0.27%)
May 21, 2024 34.12 34.22 34.08 34.15 12,874 -0.20(-0.57%)
May 20, 2024 34.29 34.46 34.28 34.35 6,936 +0.07(+0.20%)
May 17, 2024 34.10 34.39 34.10 34.28 7,717 +0.18(+0.53%)
May 16, 2024 34.08 34.27 34.08 34.10 7,418 -0.08(-0.22%)
May 15, 2024 33.90 34.19 33.83 34.18 2,763 +0.65(+1.94%)
May 14, 2024 33.45 33.53 33.35 33.53 1,851 +0.34(+1.03%)
May 13, 2024 33.35 33.35 33.07 33.19 4,007 -0.08(-0.24%)
May 10, 2024 33.39 33.39 33.23 33.27 5,406 +0.08(+0.23%)
May 09, 2024 33.26 33.26 33.11 33.19 3,796 +0.09(+0.26%)
May 08, 2024 33.05 33.11 33.05 33.11 1,224 -0.01(-0.03%)
May 07, 2024 33.12 33.30 33.11 33.12 4,224 -0.11(-0.32%)
May 06, 2024 33.06 33.22 33.03 33.22 4,500 +0.36(+1.08%)
May 03, 2024 32.76 32.91 32.68 32.87 7,208 +0.49(+1.52%)
May 02, 2024 32.37 32.37 32.37 32.37 140 +0.70(+2.21%)
May 01, 2024 31.38 31.67 31.26 31.67 610 +0.35(+1.10%)
Apr 30, 2024 31.63 31.63 31.33 31.33 338 -0.51(-1.60%)
Apr 29, 2024 31.79 31.84 31.56 31.84 4,724 +0.13(+0.41%)
Apr 26, 2024 31.60 31.81 31.53 31.71 5,177 +0.80(+2.59%)
Apr 25, 2024 30.05 30.91 30.05 30.91 2,951 -0.00(-0.00%)
Apr 24, 2024 31.31 31.31 30.87 30.91 2,598 -0.04(-0.14%)
Apr 23, 2024 30.52 31.05 30.52 30.95 2,519 +0.63(+2.07%)
Apr 22, 2024 30.23 30.46 29.92 30.32 3,050 +0.51(+1.70%)
Apr 19, 2024 30.37 30.37 29.76 29.82 9,353 -0.68(-2.23%)
Apr 18, 2024 30.57 30.57 30.47 30.50 1,199 +0.05(+0.16%)
Apr 17, 2024 30.66 30.68 30.40 30.45 3,489 -0.16(-0.52%)
Apr 16, 2024 30.42 30.81 30.42 30.61 4,361 +0.07(+0.23%)
Apr 15, 2024 31.30 31.30 30.47 30.54 5,988 -0.56(-1.80%)
Apr 12, 2024 31.35 31.35 31.09 31.10 6,084 -0.88(-2.76%)
Apr 11, 2024 31.80 31.98 31.63 31.98 4,389 +0.39(+1.25%)
Apr 10, 2024 31.69 31.69 31.44 31.59 2,675 -0.34(-1.07%)
Apr 09, 2024 31.92 31.93 31.76 31.93 1,631 +0.15(+0.46%)
Apr 08, 2024 31.79 31.97 31.78 31.78 2,907 +0.01(+0.04%)
Apr 05, 2024 31.80 31.80 31.72 31.77 1,301 +0.53(+1.69%)
Apr 04, 2024 32.20 32.23 31.24 31.24 3,241 -0.59(-1.86%)
Apr 03, 2024 31.88 31.94 31.83 31.83 1,778 +0.12(+0.38%)
Apr 02, 2024 31.48 31.71 31.48 31.71 1,116 -0.24(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.