Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

52.33 +0.10 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 46.40 46.77 46.01 46.01 155,068 -1.27(-2.69%)
Jan 30, 2024 47.57 47.62 47.27 47.29 120,970 -0.37(-0.77%)
Jan 29, 2024 47.10 47.66 47.10 47.66 113,247 +0.51(+1.08%)
Jan 26, 2024 46.95 47.34 46.95 47.15 79,911 +0.17(+0.36%)
Jan 25, 2024 46.49 46.99 46.45 46.98 98,678 +0.69(+1.48%)
Jan 24, 2024 46.52 46.75 46.24 46.29 96,962 +0.26(+0.56%)
Jan 23, 2024 45.91 46.10 45.83 46.03 65,732 +0.50(+1.09%)
Jan 22, 2024 45.62 45.90 45.51 45.54 98,725 +0.17(+0.37%)
Jan 19, 2024 44.96 45.37 44.84 45.37 62,206 +0.66(+1.47%)
Jan 18, 2024 44.36 44.75 44.32 44.71 51,771 +0.53(+1.19%)
Jan 17, 2024 44.12 44.19 43.75 44.18 136,944 -0.25(-0.56%)
Jan 16, 2024 44.59 44.65 44.30 44.43 89,974 -0.32(-0.71%)
Jan 12, 2024 44.76 45.01 44.71 44.75 90,194 +0.13(+0.29%)
Jan 11, 2024 44.98 45.01 44.25 44.62 206,841 -0.20(-0.44%)
Jan 10, 2024 44.46 44.97 44.36 44.82 110,687 +0.45(+1.01%)
Jan 09, 2024 44.20 44.55 44.15 44.37 216,536 -0.12(-0.27%)
Jan 08, 2024 43.89 44.49 43.81 44.49 91,045 +0.74(+1.68%)
Jan 05, 2024 43.55 43.99 43.55 43.75 55,455 +0.20(+0.46%)
Jan 04, 2024 43.67 43.81 43.54 43.55 721,243 -0.11(-0.25%)
Jan 03, 2024 43.76 43.99 43.64 43.66 248,888 -0.28(-0.63%)
Jan 02, 2024 44.05 44.05 43.65 43.94 89,641 -0.40(-0.91%)
Dec 29, 2023 44.54 44.55 44.12 44.35 64,877 -0.25(-0.57%)
Dec 28, 2023 44.54 44.74 44.54 44.60 63,198 +0.11(+0.25%)
Dec 27, 2023 44.48 44.53 44.32 44.49 95,561 +0.07(+0.15%)
Dec 26, 2023 44.36 44.50 44.29 44.42 50,883 +0.13(+0.30%)
Dec 22, 2023 44.34 44.59 44.09 44.29 88,245 -0.01(-0.02%)
Dec 21, 2023 44.08 44.31 43.92 44.30 129,040 +0.50(+1.14%)
Dec 20, 2023 44.13 44.59 43.79 43.80 91,891 -0.35(-0.79%)
Dec 19, 2023 43.77 44.18 43.77 44.15 107,363 +0.55(+1.25%)
Dec 18, 2023 43.27 43.79 43.20 43.61 124,112 +0.49(+1.14%)
Dec 15, 2023 43.13 43.23 42.87 43.12 91,497 -0.11(-0.24%)
Dec 14, 2023 43.12 43.50 42.85 43.22 128,772 +0.33(+0.76%)
Dec 13, 2023 42.49 43.00 42.27 42.89 494,547 +0.47(+1.11%)
Dec 12, 2023 42.29 42.43 42.01 42.42 281,299 +0.10(+0.23%)
Dec 11, 2023 42.41 42.43 42.13 42.33 82,559 -0.24(-0.56%)
Dec 08, 2023 42.09 42.68 42.09 42.57 101,777 +0.20(+0.47%)
Dec 07, 2023 41.87 42.56 41.87 42.37 93,479 +0.89(+2.16%)
Dec 06, 2023 41.83 41.90 41.46 41.47 89,352 -0.15(-0.36%)
Dec 05, 2023 41.71 41.95 41.43 41.62 58,121 -0.25(-0.59%)
Dec 04, 2023 41.75 41.89 41.59 41.87 144,582 -0.38(-0.89%)
Dec 01, 2023 41.92 42.25 41.78 42.25 137,301 +0.19(+0.45%)
Nov 30, 2023 42.31 42.46 41.74 42.06 84,572 -0.23(-0.54%)
Nov 29, 2023 42.74 42.78 42.20 42.29 91,143 -0.24(-0.56%)
Nov 28, 2023 42.39 42.56 42.22 42.53 118,123 +0.05(+0.12%)
Nov 27, 2023 42.48 42.69 42.43 42.48 85,956 -0.15(-0.35%)
Nov 24, 2023 42.63 42.68 42.53 42.63 26,290 -0.13(-0.30%)
Nov 22, 2023 42.54 42.89 42.54 42.76 164,619 +0.39(+0.91%)
Nov 21, 2023 42.51 42.51 42.27 42.37 65,297 -0.21(-0.49%)
Nov 20, 2023 42.05 42.64 42.05 42.58 118,344 +0.47(+1.11%)
Nov 17, 2023 42.03 42.12 41.85 42.11 127,442 -0.01(-0.02%)
Nov 16, 2023 42.02 42.12 41.75 42.12 83,528 +0.11(+0.26%)
Nov 15, 2023 41.96 42.12 41.81 42.01 59,797 +0.24(+0.57%)
Nov 14, 2023 41.61 42.00 41.58 41.77 108,815 +0.83(+2.04%)
Nov 13, 2023 40.81 41.08 40.74 40.94 102,353 -0.10(-0.24%)
Nov 10, 2023 40.54 41.04 40.36 41.04 57,220 +0.43(+1.05%)
Nov 09, 2023 40.90 41.07 40.52 40.61 169,730 -0.12(-0.29%)
Nov 08, 2023 40.74 40.81 40.56 40.73 45,285 -0.02(-0.05%)
Nov 07, 2023 40.61 40.91 40.46 40.75 59,784 +0.21(+0.51%)
Nov 06, 2023 40.73 40.78 40.37 40.54 110,483 -0.21(-0.51%)
Nov 03, 2023 40.28 40.87 40.28 40.75 138,324 +0.72(+1.79%)
Nov 02, 2023 39.89 40.04 39.71 40.03 76,477 +0.75(+1.92%)
Nov 01, 2023 38.79 39.31 38.79 39.28 329,934 +0.45(+1.15%)
Oct 31, 2023 38.66 38.84 38.48 38.83 53,615 +0.27(+0.70%)
Oct 30, 2023 38.06 38.72 38.06 38.56 77,804 +0.79(+2.10%)
Oct 27, 2023 37.98 38.11 37.67 37.77 80,921 -0.08(-0.21%)
Oct 26, 2023 38.29 38.29 37.60 37.85 273,465 -0.84(-2.18%)
Oct 25, 2023 39.69 39.69 38.66 38.69 204,302 -1.80(-4.44%)
Oct 24, 2023 40.33 40.70 40.23 40.49 99,505 +0.55(+1.37%)
Oct 23, 2023 39.73 40.26 39.56 39.94 75,075 +0.12(+0.30%)
Oct 20, 2023 40.21 40.34 39.78 39.83 98,672 -0.44(-1.09%)
Oct 19, 2023 40.79 40.89 40.18 40.26 83,603 +0.01(+0.02%)
Oct 18, 2023 40.84 40.93 40.16 40.25 485,308 -0.76(-1.86%)
Oct 17, 2023 40.62 41.05 40.62 41.02 65,343 +0.23(+0.56%)
Oct 16, 2023 40.31 40.86 40.31 40.79 57,821 +0.70(+1.73%)
Oct 13, 2023 40.63 40.74 39.92 40.09 68,662 -0.56(-1.37%)
Oct 12, 2023 41.17 41.17 40.45 40.65 92,069 -0.52(-1.25%)
Oct 11, 2023 40.97 41.30 40.95 41.17 175,449 +0.32(+0.78%)
Oct 10, 2023 40.71 41.13 40.67 40.85 55,153 +0.22(+0.54%)
Oct 09, 2023 39.99 40.75 39.99 40.63 73,661 +0.41(+1.01%)
Oct 06, 2023 39.21 40.29 39.21 40.22 90,915 +0.72(+1.81%)
Oct 05, 2023 39.48 39.60 39.12 39.51 265,023 -0.03(-0.08%)
Oct 04, 2023 39.10 39.63 39.03 39.54 54,821 +0.40(+1.02%)
Oct 03, 2023 39.45 39.68 39.04 39.14 141,343 -0.60(-1.50%)
Oct 02, 2023 39.52 39.85 39.43 39.74 44,103 +0.30(+0.76%)
Sep 29, 2023 39.85 39.99 39.34 39.44 56,573 -0.16(-0.40%)
Sep 28, 2023 39.10 39.79 39.03 39.60 356,511 +0.51(+1.30%)
Sep 27, 2023 39.09 39.29 38.62 39.09 97,485 +0.12(+0.31%)
Sep 26, 2023 39.06 39.16 38.90 38.97 68,887 -0.48(-1.21%)
Sep 25, 2023 39.21 39.45 39.25 39.45 98,137 +0.04(+0.10%)
Sep 22, 2023 39.65 39.88 39.39 39.41 85,037 -0.06(-0.15%)
Sep 21, 2023 39.64 39.86 39.47 39.47 49,980 -0.59(-1.46%)
Sep 20, 2023 40.75 40.75 40.04 40.05 100,306 -0.55(-1.35%)
Sep 19, 2023 40.41 40.71 40.25 40.60 213,711 +0.02(+0.05%)
Sep 18, 2023 40.44 40.72 40.44 40.58 69,061 +0.03(+0.07%)
Sep 15, 2023 41.10 41.10 40.48 40.55 36,832 -0.55(-1.34%)
Sep 14, 2023 40.84 41.18 40.67 41.10 53,791 +0.54(+1.34%)
Sep 13, 2023 40.59 40.67 40.32 40.55 39,018 -0.02(-0.05%)
Sep 12, 2023 40.70 40.86 40.56 40.57 33,439 -0.31(-0.75%)
Sep 11, 2023 40.55 40.96 40.55 40.88 36,650 +0.50(+1.23%)
Sep 08, 2023 40.36 40.58 40.30 40.39 45,574 +0.04(+0.10%)
Sep 07, 2023 40.21 40.60 40.07 40.35 148,241 -0.11(-0.27%)
Sep 06, 2023 40.68 40.69 40.29 40.46 95,829 -0.20(-0.49%)
Sep 05, 2023 40.63 40.83 40.60 40.65 37,825 -0.05(-0.12%)
Sep 01, 2023 41.13 41.13 40.61 40.70 39,370 -0.27(-0.65%)
Aug 31, 2023 40.97 41.27 40.96 40.97 43,231 +0.03(+0.08%)
Aug 30, 2023 40.87 41.02 40.71 40.94 291,449 +0.10(+0.26%)
Aug 29, 2023 40.04 40.89 40.02 40.83 65,018 +0.90(+2.26%)
Aug 28, 2023 39.73 39.97 39.68 39.93 64,880 +0.46(+1.15%)
Aug 25, 2023 39.49 39.72 38.94 39.48 237,081 +0.01(+0.03%)
Aug 24, 2023 40.43 40.43 39.46 39.47 33,566 -0.78(-1.94%)
Aug 23, 2023 39.86 40.44 39.86 40.25 620,247 +0.57(+1.45%)
Aug 22, 2023 39.79 39.91 39.64 39.67 33,418 -0.03(-0.08%)
Aug 21, 2023 39.48 39.79 39.38 39.70 151,701 +0.18(+0.45%)
Aug 18, 2023 39.31 39.63 39.18 39.52 140,445 -0.22(-0.55%)
Aug 17, 2023 40.29 40.33 39.74 39.74 58,708 -0.41(-1.01%)
Aug 16, 2023 40.55 40.61 40.15 40.15 67,346 -0.55(-1.34%)
Aug 15, 2023 40.92 40.95 40.59 40.69 88,811 -0.36(-0.87%)
Aug 14, 2023 40.76 41.06 40.58 41.05 64,352 +0.19(+0.46%)
Aug 11, 2023 40.76 40.96 40.65 40.86 38,030 -0.17(-0.41%)
Aug 10, 2023 41.22 41.50 40.90 41.03 69,437 +0.13(+0.31%)
Aug 09, 2023 41.52 41.52 40.80 40.90 57,963 -0.62(-1.50%)
Aug 08, 2023 41.37 41.55 41.19 41.53 28,921 -0.07(-0.16%)
Aug 07, 2023 41.18 41.60 41.16 41.59 48,965 +0.61(+1.49%)
Aug 04, 2023 41.30 41.60 40.97 40.98 38,148 -0.17(-0.40%)
Aug 03, 2023 41.03 41.39 40.96 41.15 51,861 -0.14(-0.34%)
Aug 02, 2023 41.62 41.66 41.12 41.29 87,223 -0.76(-1.81%)
Aug 01, 2023 41.98 42.17 41.78 42.05 126,694 -0.18(-0.42%)
Jul 31, 2023 42.14 42.43 42.08 42.23 70,241 +0.12(+0.28%)
Jul 28, 2023 41.58 42.24 41.56 42.11 260,518 +1.03(+2.51%)
Jul 27, 2023 41.94 42.14 40.99 41.08 113,298 +0.22(+0.53%)
Jul 26, 2023 40.87 41.03 40.57 40.86 101,492 +0.53(+1.33%)
Jul 25, 2023 40.46 40.50 40.24 40.33 48,541 -0.05(-0.12%)
Jul 24, 2023 40.58 40.69 40.30 40.38 104,334 -0.01(-0.02%)
Jul 21, 2023 40.90 40.90 40.25 40.39 65,018 -0.35(-0.85%)
Jul 20, 2023 41.27 41.42 40.63 40.73 98,099 -0.82(-1.98%)
Jul 19, 2023 41.56 41.83 41.42 41.56 141,701 +0.22(+0.53%)
Jul 18, 2023 41.08 41.41 41.06 41.34 74,329 +0.31(+0.75%)
Jul 17, 2023 41.15 41.23 40.92 41.03 89,214 -0.13(-0.31%)
Jul 14, 2023 41.53 41.63 41.10 41.16 53,615 -0.45(-1.07%)
Jul 13, 2023 41.38 41.71 41.34 41.61 350,790 +0.59(+1.45%)
Jul 12, 2023 40.86 41.12 40.75 41.01 59,871 +0.51(+1.25%)
Jul 11, 2023 39.82 40.54 39.80 40.51 68,860 +0.69(+1.74%)
Jul 10, 2023 39.90 40.02 39.62 39.81 57,630 -0.08(-0.20%)
Jul 07, 2023 39.86 40.31 39.86 39.89 63,713 -0.01(-0.03%)
Jul 06, 2023 40.00 40.07 39.63 39.90 42,752 -0.42(-1.05%)
Jul 05, 2023 39.95 40.44 39.95 40.33 75,325 +0.25(+0.62%)
Jul 03, 2023 39.81 40.08 39.81 40.08 60,516 +0.20(+0.50%)
Jun 30, 2023 39.82 40.06 39.82 39.88 48,738 +0.32(+0.80%)
Jun 29, 2023 39.58 39.70 39.49 39.56 30,663 -0.15(-0.37%)
Jun 28, 2023 39.36 39.76 39.34 39.71 70,154 +0.26(+0.65%)
Jun 27, 2023 38.84 39.58 38.84 39.46 41,585 +0.64(+1.66%)
Jun 26, 2023 39.05 39.32 38.73 38.81 43,590 -0.32(-0.81%)
Jun 23, 2023 38.84 39.23 38.84 39.13 58,291 -0.09(-0.23%)
Jun 22, 2023 38.84 39.24 38.71 39.22 83,621 +0.25(+0.64%)
Jun 21, 2023 39.33 39.33 38.90 38.97 505,065 -0.51(-1.28%)
Jun 20, 2023 39.47 39.61 39.17 39.48 65,960 -0.28(-0.70%)
Jun 16, 2023 40.18 40.18 39.70 39.75 65,659 -0.28(-0.71%)
Jun 15, 2023 39.34 40.15 40.04 76,953 +3.65(+10.04%)
May 08, 2023 35.96 36.43 35.96 36.38 41,992 +0.37(+1.03%)
May 05, 2023 35.72 36.09 35.58 36.01 54,177 +0.44(+1.22%)
May 04, 2023 35.97 35.97 35.56 35.58 88,183 -0.57(-1.59%)
May 03, 2023 36.36 36.70 36.13 36.15 153,647 -0.15(-0.41%)
May 02, 2023 36.97 36.97 36.11 36.30 2,035,472 -0.72(-1.95%)
May 01, 2023 36.96 37.12 36.79 37.02 52,748 +0.03(+0.08%)
Apr 28, 2023 36.63 37.00 36.51 36.99 214,305 +0.20(+0.54%)
Apr 27, 2023 36.03 36.89 35.99 36.79 79,134 +1.75(+5.00%)
Apr 26, 2023 35.47 35.63 34.99 35.04 40,633 -0.33(-0.92%)
Apr 25, 2023 35.74 35.78 35.36 35.37 170,894 -0.54(-1.52%)
Apr 24, 2023 35.97 36.14 35.71 35.91 181,035 -0.07(-0.19%)
Apr 21, 2023 35.85 36.00 35.72 35.98 35,987 +0.09(+0.25%)
Apr 20, 2023 35.90 36.20 35.78 35.89 50,659 -0.35(-0.96%)
Apr 19, 2023 36.09 36.37 36.06 36.24 51,353 -0.24(-0.65%)
Apr 18, 2023 36.81 36.88 36.44 36.48 180,944 -0.20(-0.54%)
Apr 17, 2023 36.45 36.71 36.41 36.67 88,591 -0.24(-0.65%)
Apr 14, 2023 36.83 37.07 36.60 36.91 31,740 -0.08(-0.21%)
Apr 13, 2023 36.55 37.00 36.55 36.99 153,558 +0.73(+2.02%)
Apr 12, 2023 36.94 36.97 36.24 36.26 53,638 -0.38(-1.03%)
Apr 11, 2023 36.73 36.79 36.59 36.63 72,667 -0.07(-0.19%)
Apr 10, 2023 36.49 36.70 36.31 36.70 63,889 -0.02(-0.05%)
Apr 06, 2023 36.20 36.84 36.05 36.72 42,348 +0.51(+1.42%)
Apr 05, 2023 36.32 36.33 35.98 36.21 46,327 -0.14(-0.38%)
Apr 04, 2023 36.40 36.43 36.08 36.35 497,001 +0.05(+0.14%)
Apr 03, 2023 36.02 36.32 35.90 36.30 166,070 +0.09(+0.25%)
Mar 31, 2023 35.53 36.22 35.53 36.21 313,665 +0.74(+2.08%)
Mar 30, 2023 35.48 35.53 35.34 35.47 55,433 +0.15(+0.43%)
Mar 29, 2023 35.22 35.35 35.07 35.32 158,786 +0.45(+1.28%)
Mar 28, 2023 35.09 35.09 34.70 34.87 118,391 -0.31(-0.87%)
Mar 27, 2023 35.31 35.47 35.03 35.18 98,712 -0.12(-0.34%)
Mar 24, 2023 35.21 35.33 34.89 35.30 105,489 +0.08(+0.22%)
Mar 23, 2023 35.05 35.61 34.90 35.22 73,109 +0.52(+1.51%)
Mar 22, 2023 35.31 35.71 34.69 34.69 128,840 -0.64(-1.82%)
Mar 21, 2023 34.86 35.41 34.86 35.34 154,195 +0.75(+2.17%)
Mar 20, 2023 34.29 34.69 34.28 34.59 174,689 +0.26(+0.75%)
Mar 17, 2023 34.55 34.72 34.20 34.33 105,226 -0.32(-0.91%)
Mar 16, 2023 33.74 34.68 33.74 34.65 158,988 +0.76(+2.24%)
Mar 15, 2023 33.22 33.90 33.04 33.89 79,777 +0.33(+0.98%)
Mar 14, 2023 33.32 33.67 33.18 33.56 173,917 +0.77(+2.34%)
Mar 13, 2023 32.56 33.21 32.29 32.79 41,304 -0.03(-0.09%)
Mar 10, 2023 33.29 33.34 32.66 32.82 46,074 -0.53(-1.60%)
Mar 09, 2023 34.22 34.42 33.26 33.35 74,820 -0.83(-2.43%)
Mar 08, 2023 34.20 34.36 34.02 34.18 24,967 -0.03(-0.10%)
Mar 07, 2023 34.66 34.83 34.17 34.22 51,323 -0.38(-1.10%)
Mar 06, 2023 34.79 35.10 34.60 34.60 52,246 -0.04(-0.11%)
Mar 03, 2023 34.21 34.69 34.21 34.64 34,651 +0.68(+2.01%)
Mar 02, 2023 33.45 34.01 33.40 33.95 37,788 +0.29(+0.85%)
Mar 01, 2023 33.82 33.97 33.61 33.67 61,334 -0.26(-0.76%)
Feb 28, 2023 33.91 34.13 33.88 33.92 57,893 +0.01(+0.03%)
Feb 27, 2023 34.03 34.16 33.81 33.91 46,932 +0.11(+0.32%)
Feb 24, 2023 33.77 33.87 33.58 33.81 39,084 -0.55(-1.61%)
Feb 23, 2023 34.56 34.56 33.95 34.36 36,662 -0.14(-0.40%)
Feb 22, 2023 34.39 34.63 34.32 34.50 94,943 +0.07(+0.20%)
Feb 21, 2023 34.84 34.93 34.42 34.43 69,543 -0.81(-2.30%)
Feb 17, 2023 35.07 35.27 34.91 35.24 48,432 -0.06(-0.17%)
Feb 16, 2023 35.31 35.78 35.17 35.30 99,141 -0.60(-1.68%)
Feb 15, 2023 35.22 35.90 35.21 35.90 65,869 +0.64(+1.82%)
Feb 14, 2023 35.10 35.34 34.79 35.26 48,817 +0.04(+0.11%)
Feb 13, 2023 34.96 35.35 34.87 35.22 75,729 +0.35(+0.99%)
Feb 10, 2023 35.09 35.20 34.75 34.87 45,195 -0.31(-0.87%)
Feb 09, 2023 36.47 36.47 35.09 35.18 69,297 -0.87(-2.41%)
Feb 08, 2023 36.57 36.57 35.86 36.05 473,250 -1.06(-2.85%)
Feb 07, 2023 36.45 37.20 36.33 37.10 39,820 +0.57(+1.57%)
Feb 06, 2023 36.60 36.79 36.36 36.53 42,816 -0.45(-1.23%)
Feb 03, 2023 36.91 37.76 36.81 36.98 93,648 -0.76(-2.01%)
Feb 02, 2023 37.22 37.98 37.12 37.74 186,885 +1.96(+5.49%)
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.