Fidelity Disruptive Communications ETF

FDCF
🏛️ usa →
49.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.17 49.30 48.91 49.30 0.0M
2025-09-25 48.83 49.32 48.58 49.18 0.0M
2025-09-24 49.56 49.62 49.07 49.16 0.0M
2025-09-23 50.73 50.73 49.42 49.46 0.0M
2025-09-22 50.09 50.32 49.96 50.21 0.0M
2025-09-19 50.02 50.38 49.89 50.34 0.0M
2025-09-18 49.85 50.13 49.74 50.01 0.0M
2025-09-17 49.65 49.65 48.95 49.47 0.0M
2025-09-16 49.76 49.76 49.25 49.48 0.0M
2025-09-15 49.24 49.73 49.24 49.73 0.0M
2025-09-12 49.56 49.56 49.06 49.20 0.0M
2025-09-11 49.13 53.48 48.05 49.40 0.0M
2025-09-10 48.91 48.91 48.62 48.79 0.0M
2025-09-09 48.82 48.97 48.51 48.92 0.0M
2025-09-08 48.47 48.65 48.47 48.51 0.0M
2025-09-05 48.22 48.22 47.45 48.07 0.0M
2025-09-04 47.44 47.87 47.34 47.85 0.0M
2025-09-03 47.17 47.30 46.99 47.24 0.0M
2025-09-02 46.05 46.86 45.93 46.86 0.0M
2025-08-29 47.23 47.23 46.88 47.08 0.0M
2025-08-28 47.16 47.42 47.09 47.40 0.0M
2025-08-27 46.85 46.98 46.75 46.94 0.0M
2025-08-26 46.96 46.99 46.76 46.93 0.0M
2025-08-25 46.50 46.82 46.50 46.65 0.0M
2025-08-22 45.64 46.55 45.64 46.50 0.0M
2025-08-21 45.45 45.48 45.30 45.46 0.0M
2025-08-20 45.72 45.72 44.79 45.55 0.0M
2025-08-19 46.66 46.66 45.89 45.89 0.0M
2025-08-18 46.61 46.79 46.50 46.76 0.0M
2025-08-15 46.50 46.84 46.46 46.62 0.0M
2025-08-14 46.16 46.47 46.16 46.40 0.0M
2025-08-13 46.61 46.61 46.18 46.43 0.0M
2025-08-12 45.56 46.21 45.56 46.15 0.0M
2025-08-11 45.28 45.34 45.02 45.02 0.0M
2025-08-08 45.17 45.38 45.11 45.19 0.0M
2025-08-07 46.02 46.02 45.18 45.40 0.0M
2025-08-06 45.22 45.68 45.13 45.64 0.0M
2025-08-05 45.33 45.34 44.75 44.80 0.0M
2025-08-04 44.75 45.25 44.75 45.25 0.0M
2025-08-01 44.79 44.79 43.78 44.34 0.0M
2025-07-31 46.02 46.02 45.36 45.40 0.0M
2025-07-30 44.90 45.33 44.90 45.19 0.0M
2025-07-29 45.46 45.46 44.81 44.84 0.0M
2025-07-28 45.27 45.28 45.10 45.28 0.0M
2025-07-25 45.24 45.27 45.11 45.18 0.0M
2025-07-24 45.67 45.67 45.39 45.39 0.0M
2025-07-23 45.10 45.23 44.92 45.20 0.0M
2025-07-22 45.13 45.13 44.37 44.80 0.0M
2025-07-21 45.18 45.28 45.04 45.04 0.0M
2025-07-18 45.21 45.21 44.85 45.04 0.0M
2025-07-17 44.56 45.10 44.56 45.04 0.0M
2025-07-16 44.43 44.51 44.00 44.48 0.0M
2025-07-15 44.44 44.51 44.27 44.34 0.0M
2025-07-14 43.71 44.14 43.71 43.94 0.0M
2025-07-11 43.78 43.91 43.69 43.77 0.0M
2025-07-10 44.26 44.26 43.61 44.06 0.0M
2025-07-09 44.25 44.30 44.09 44.12 0.0M
2025-07-08 44.16 44.16 43.74 44.09 0.0M
2025-07-07 44.07 44.26 44.05 44.15 0.0M
2025-07-03 44.08 44.44 44.08 44.35 0.0M
2025-07-02 44.01 44.05 43.58 44.05 0.0M
2025-07-01 44.24 44.26 43.45 43.65 0.0M
2025-06-30 44.64 44.64 44.13 44.44 0.0M
2025-06-27 43.59 43.89 43.59 43.89 0.0M
2025-06-26 43.32 43.62 43.14 43.52 0.0M
2025-06-25 43.32 43.34 43.06 43.06 0.0M
2025-06-24 42.76 43.22 42.59 43.22 0.0M
2025-06-23 41.67 42.16 41.52 42.13 0.0M
2025-06-20 42.19 42.19 41.62 41.72 0.0M
2025-06-18 42.00 42.05 41.88 41.88 0.0M
2025-06-17 41.85 41.90 41.66 41.70 0.0M
2025-06-16 41.56 42.03 41.56 42.03 0.0M
2025-06-13 41.16 41.56 41.11 41.22 0.0M
2025-06-12 41.51 41.76 41.51 41.58 0.0M
2025-06-11 41.99 42.02 41.68 41.79 0.0M
2025-06-10 41.95 41.95 41.74 41.80 0.0M
2025-06-09 42.05 42.08 42.00 42.02 0.0M
2025-06-06 41.96 41.96 41.71 41.81 0.0M
2025-06-05 41.84 42.15 41.76 41.83 0.0M
2025-06-04 41.14 41.56 41.14 41.50 0.0M
2025-06-03 40.94 41.12 40.76 41.12 0.0M
2025-06-02 40.36 40.89 40.30 40.78 0.0M
2025-05-30 40.43 40.56 40.00 40.53 0.0M
2025-05-29 41.15 41.15 40.38 40.41 0.0M
2025-05-28 40.94 40.97 40.83 40.83 0.0M
2025-05-27 40.77 41.10 40.77 40.99 0.0M
2025-05-23 40.26 40.79 40.26 40.66 0.0M
2025-05-22 40.78 40.90 40.78 40.78 0.0M
2025-05-21 41.04 41.48 40.75 40.91 0.0M
2025-05-20 41.28 41.38 41.16 41.26 0.0M
2025-05-19 40.88 41.44 40.88 41.44 0.0M
2025-05-16 41.42 41.51 41.33 41.50 0.0M
2025-05-15 41.39 41.39 40.98 41.32 0.0M
2025-05-14 41.03 41.39 40.96 41.39 0.0M
2025-05-13 40.27 40.92 40.24 40.87 0.0M
2025-05-12 40.20 40.20 39.69 40.10 0.0M
2025-05-09 39.14 39.27 38.83 38.89 0.0M
2025-05-08 38.82 39.07 38.58 38.80 0.0M
2025-05-07 38.55 38.65 38.18 38.39 0.0M
2025-05-06 38.67 38.78 38.58 38.72 0.0M
2025-05-05 38.43 38.96 38.43 38.85 0.0M
2025-05-02 38.57 38.93 38.51 38.78 0.0M
2025-05-01 38.45 38.45 38.10 38.10 0.0M
2025-04-30 37.26 37.73 36.68 37.73 0.0M
2025-04-29 36.85 37.50 36.85 37.50 0.0M
2025-04-28 36.98 37.15 36.64 37.07 0.0M
2025-04-25 36.64 36.99 36.63 36.99 0.0M
2025-04-24 35.76 36.56 35.76 36.56 0.0M
2025-04-23 35.93 36.13 35.50 35.53 0.0M
2025-04-22 34.58 35.00 34.44 34.90 0.0M
2025-04-21 34.61 34.61 33.65 33.97 0.0M
2025-04-17 35.03 35.03 34.61 34.80 0.0M
2025-04-16 34.77 34.97 34.27 34.61 0.0M
2025-04-15 35.33 35.49 35.22 35.32 0.0M
2025-04-14 35.65 35.65 34.85 35.07 0.0M
2025-04-11 34.47 34.83 34.23 34.83 0.0M
2025-04-10 34.56 34.91 33.84 34.20 0.0M
2025-04-09 32.41 35.75 31.11 35.50 0.0M
2025-04-08 34.15 34.23 32.00 32.38 0.0M
2025-04-07 31.81 34.08 31.79 32.98 0.0M
2025-04-04 34.47 34.47 33.09 33.14 0.0M
2025-04-03 35.87 36.09 35.55 35.56 0.0M
2025-04-02 37.21 37.51 37.21 37.49 0.0M
2025-04-01 36.80 37.20 36.72 37.20 0.0M
2025-03-31 36.22 36.80 36.11 36.80 0.0M
2025-03-28 37.73 37.73 36.94 37.04 0.0M
2025-03-27 37.82 38.18 37.82 37.97 0.0M
2025-03-26 38.56 38.70 37.96 38.05 0.0M
2025-03-25 38.79 38.89 38.67 38.75 0.0M
2025-03-24 38.47 38.67 38.47 38.67 0.0M
2025-03-21 37.37 37.93 37.33 37.91 0.0M
2025-03-20 37.47 38.02 37.47 37.79 0.0M
2025-03-19 37.58 38.09 37.58 37.81 0.0M
2025-03-18 37.80 37.80 37.33 37.42 0.0M
2025-03-17 37.63 38.18 37.63 38.02 0.0M
2025-03-14 37.18 37.55 37.18 37.55 0.0M
2025-03-13 37.32 37.32 36.64 36.65 0.0M
2025-03-12 37.61 37.63 37.18 37.38 0.0M
2025-03-11 36.77 37.32 36.58 36.88 0.0M
2025-03-10 37.55 37.62 36.56 36.81 0.0M
2025-03-07 38.16 38.58 37.52 38.31 0.0M
2025-03-06 38.96 39.09 38.20 38.35 0.0M
2025-03-05 38.74 39.48 38.67 39.45 0.0M
2025-03-04 38.07 39.01 37.76 38.44 0.0M
2025-03-03 39.50 39.50 38.38 38.38 0.0M
2025-02-28 38.61 39.21 38.46 39.21 0.0M
2025-02-27 39.94 39.97 38.81 38.81 0.0M
2025-02-26 39.86 40.08 39.61 39.82 0.0M
2025-02-25 39.78 39.82 39.00 39.48 0.0M
2025-02-24 40.84 40.84 39.65 39.81 0.0M
2025-02-21 41.28 41.31 40.36 40.36 0.0M
2025-02-20 41.47 41.47 40.74 41.11 0.0M
2025-02-19 41.78 41.78 40.97 41.25 0.0M
2025-02-18 41.92 41.93 41.62 41.81 0.0M
2025-02-14 42.00 42.00 41.45 41.70 0.0M
2025-02-13 41.41 41.83 41.30 41.83 0.0M
2025-02-12 40.90 41.31 40.90 41.26 0.0M
2025-02-11 41.11 41.49 41.11 41.46 0.0M
2025-02-10 41.45 41.59 41.40 41.50 0.0M
2025-02-07 41.38 41.42 40.92 41.01 0.0M
2025-02-06 40.75 40.96 40.58 40.88 0.0M
2025-02-05 40.34 40.53 40.16 40.49 0.0M
2025-02-04 40.21 40.59 40.16 40.58 0.0M
2025-02-03 39.24 40.02 39.24 39.85 0.0M
2025-01-31 40.65 40.86 40.29 40.32 0.0M
2025-01-30 40.41 40.41 40.05 40.33 0.0M
2025-01-29 40.45 40.45 39.97 40.17 0.0M
2025-01-28 39.73 40.20 39.73 40.18 0.0M
2025-01-27 39.13 39.70 38.90 39.23 0.0M
2025-01-24 40.54 40.60 40.41 40.53 0.0M
2025-01-23 39.71 40.09 39.68 40.09 0.0M
2025-01-22 39.86 40.08 39.86 39.94 0.0M
2025-01-21 39.44 39.54 39.17 39.50 0.0M
2025-01-17 39.18 39.18 38.90 38.98 0.0M
2025-01-16 38.70 38.83 38.63 38.63 0.0M
2025-01-15 38.75 38.75 38.35 38.54 0.0M
2025-01-14 37.99 37.99 37.50 37.70 0.0M
2025-01-13 37.27 37.65 37.20 37.60 0.0M
2025-01-10 38.52 38.52 37.82 37.89 0.0M
2025-01-08 38.52 38.59 38.30 38.42 0.0M
2025-01-07 39.42 39.42 38.50 38.57 0.0M
2025-01-06 39.27 39.38 39.12 39.24 0.0M
2025-01-03 38.49 38.74 38.41 38.70 0.0M
2025-01-02 38.27 38.27 37.81 38.03 0.0M