Skip to main content

Fidelity Disruptive Communications ETF (NQ: FDCF )

39.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 39.47 39.61 39.44 39.44 5,590 -0.21(-0.54%)
Dec 11, 2024 39.43 39.76 39.43 39.65 10,633 +0.52(+1.33%)
Dec 10, 2024 39.70 39.70 39.03 39.13 8,133 -0.45(-1.15%)
Dec 09, 2024 40.03 40.08 39.57 39.59 13,367 -0.43(-1.08%)
Dec 06, 2024 39.76 40.04 39.76 40.02 15,762 +0.30(+0.76%)
Dec 05, 2024 39.94 39.94 39.69 39.72 8,944 -0.22(-0.55%)
Dec 04, 2024 39.72 39.94 39.69 39.94 7,942 +0.44(+1.11%)
Dec 03, 2024 39.17 39.50 39.17 39.50 4,830 +0.30(+0.77%)
Dec 02, 2024 39.00 39.30 39.00 39.20 19,771 +0.24(+0.62%)
Nov 29, 2024 38.92 38.99 38.90 38.96 3,328 +0.28(+0.72%)
Nov 27, 2024 38.89 38.89 38.47 38.68 5,118 -0.18(-0.45%)
Nov 26, 2024 38.92 38.92 38.75 38.86 5,431 +0.12(+0.31%)
Nov 25, 2024 38.68 38.94 38.56 38.74 5,265 +0.18(+0.47%)
Nov 22, 2024 38.51 38.61 38.51 38.56 3,550 +0.12(+0.31%)
Nov 21, 2024 38.24 38.52 38.16 38.44 8,449 +0.09(+0.23%)
Nov 20, 2024 38.00 38.35 38.00 38.35 1,566 +0.01(+0.02%)
Nov 19, 2024 37.78 38.34 37.78 38.34 7,042 +0.52(+1.38%)
Nov 18, 2024 37.58 37.88 37.58 37.82 7,133 +0.16(+0.42%)
Nov 15, 2024 37.95 37.99 37.50 37.66 3,107 -0.57(-1.49%)
Nov 14, 2024 38.57 38.61 38.23 38.23 8,494 -0.47(-1.21%)
Nov 13, 2024 38.87 38.95 38.70 38.70 6,023 -0.17(-0.44%)
Nov 12, 2024 39.20 39.20 38.77 38.87 8,005 +0.02(+0.04%)
Nov 11, 2024 38.96 38.96 38.79 38.85 7,604 +0.10(+0.27%)
Nov 08, 2024 38.99 39.00 38.68 38.75 13,178 -0.67(-1.70%)
Nov 07, 2024 39.40 39.50 39.18 39.42 13,368 +0.63(+1.62%)
Nov 06, 2024 40.56 40.56 38.41 38.79 37,086 +0.35(+0.91%)
Nov 05, 2024 38.00 38.47 38.00 38.44 5,302 +0.54(+1.41%)
Nov 04, 2024 37.90 38.09 37.80 37.90 37,066 +0.00(+0.01%)
Nov 01, 2024 37.66 38.10 37.66 37.90 21,271 +0.63(+1.69%)
Oct 31, 2024 37.93 37.93 37.27 37.27 2,840 -0.73(-1.92%)
Oct 30, 2024 37.99 38.18 37.99 38.00 5,025 +0.11(+0.29%)
Oct 29, 2024 37.68 37.93 37.68 37.89 3,143 +0.15(+0.40%)
Oct 28, 2024 38.05 38.05 37.74 37.74 1,580 +0.03(+0.08%)
Oct 25, 2024 37.94 37.98 37.55 37.71 5,248 +0.19(+0.51%)
Oct 24, 2024 37.54 37.55 37.50 37.52 1,082 +0.09(+0.24%)
Oct 23, 2024 37.72 37.72 37.22 37.43 2,311 -0.29(-0.77%)
Oct 22, 2024 37.59 37.80 37.58 37.72 4,228 -0.13(-0.34%)
Oct 21, 2024 37.84 37.85 37.64 37.85 2,422 +0.00(+0.00%)
Oct 18, 2024 37.80 37.91 37.80 37.85 1,815 +0.18(+0.48%)
Oct 17, 2024 38.17 38.17 37.67 37.67 3,411 -0.10(-0.26%)
Oct 16, 2024 37.76 37.81 37.73 37.77 1,785 +0.14(+0.37%)
Oct 15, 2024 37.95 37.95 37.58 37.63 7,075 -0.62(-1.61%)
Oct 14, 2024 38.41 38.41 38.22 38.25 14,228 +0.07(+0.17%)
Oct 11, 2024 37.78 38.18 37.78 38.18 4,150 +0.47(+1.25%)
Oct 10, 2024 37.55 37.78 37.54 37.71 3,651 +0.06(+0.16%)
Oct 09, 2024 37.38 37.65 37.36 37.65 6,493 +0.23(+0.61%)
Oct 08, 2024 37.14 37.44 37.14 37.42 2,721 +0.26(+0.70%)
Oct 07, 2024 37.29 37.40 37.16 37.16 5,227 -0.34(-0.91%)
Oct 04, 2024 37.49 37.50 37.12 37.50 3,464 +0.47(+1.27%)
Oct 03, 2024 36.94 37.05 36.94 37.03 2,344 -0.15(-0.40%)
Oct 02, 2024 36.92 37.18 36.92 37.18 1,092 +0.23(+0.62%)
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.