Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

53.33 +0.05 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.36 50.37 49.12 49.17 129,428 -1.50(-2.95%)
Nov 29, 2021 50.87 50.89 50.34 50.67 89,440 +0.23(+0.47%)
Nov 26, 2021 50.60 50.68 50.19 50.44 65,761 -0.85(-1.66%)
Nov 24, 2021 50.97 51.35 50.85 51.29 50,721 +0.09(+0.17%)
Nov 23, 2021 51.38 51.51 50.84 51.20 92,848 -0.21(-0.40%)
Nov 22, 2021 52.18 52.18 51.40 51.40 101,596 -0.59(-1.13%)
Nov 19, 2021 52.54 52.54 51.91 51.99 69,740 -0.32(-0.61%)
Nov 18, 2021 52.73 52.38 52.29 52.31 66,432 -0.48(-0.92%)
Nov 17, 2021 53.03 53.09 52.74 52.80 53,892 -0.29(-0.54%)
Nov 16, 2021 53.31 53.34 53.07 53.09 66,245 -0.26(-0.49%)
Nov 15, 2021 53.29 53.67 53.25 53.35 144,374 +0.16(+0.29%)
Nov 12, 2021 52.82 53.19 52.63 53.19 38,942 +0.67(+1.28%)
Nov 11, 2021 52.68 52.82 52.52 52.52 32,294 -0.19(-0.37%)
Nov 10, 2021 53.10 52.72 65,610 -0.61(-1.14%)
Nov 09, 2021 53.63 53.65 53.12 53.32 84,412 -0.18(-0.33%)
Nov 08, 2021 53.90 53.91 53.45 53.50 78,953 -0.07(-0.13%)
Nov 05, 2021 53.45 53.88 53.42 53.57 71,228 +0.56(+1.05%)
Nov 04, 2021 53.13 53.30 52.78 53.01 66,832 -0.04(-0.07%)
Nov 03, 2021 52.60 53.07 52.51 53.05 59,579 +0.39(+0.74%)
Nov 02, 2021 52.81 52.83 52.44 52.66 75,244 -0.01(-0.02%)
Nov 01, 2021 52.67 52.99 52.52 52.67 76,042 +0.20(+0.37%)
Oct 29, 2021 52.26 52.58 52.13 52.47 115,034 +0.12(+0.22%)
Oct 28, 2021 52.16 52.55 51.94 52.35 74,431 +0.34(+0.66%)
Oct 27, 2021 52.14 52.57 52.01 52.01 41,451 -0.20(-0.37%)
Oct 26, 2021 52.84 52.21 57,207 -0.36(-0.69%)
Oct 25, 2021 52.31 52.57 51.95 52.57 91,663 +0.13(+0.24%)
Oct 22, 2021 52.88 52.88 52.17 52.44 61,483 -1.30(-2.42%)
Oct 21, 2021 53.66 53.73 53.49 53.74 60,648 +0.12(+0.22%)
Oct 20, 2021 53.59 53.78 53.49 53.62 75,720 +0.13(+0.24%)
Oct 19, 2021 53.30 53.54 53.15 53.50 59,766 +0.47(+0.89%)
Oct 18, 2021 52.68 53.08 52.59 53.03 209,591 +0.25(+0.48%)
Oct 15, 2021 53.19 53.19 52.77 52.77 63,968 -0.13(-0.24%)
Oct 14, 2021 52.61 52.99 52.54 52.90 47,297 +0.82(+1.58%)
Oct 13, 2021 52.07 52.20 51.79 52.08 99,058 +0.27(+0.53%)
Oct 12, 2021 52.19 52.19 51.59 51.81 137,160 -0.33(-0.64%)
Oct 11, 2021 52.70 52.88 52.12 52.14 58,574 -0.73(-1.39%)
Oct 08, 2021 53.41 53.41 52.81 52.87 41,002 -0.37(-0.70%)
Oct 07, 2021 53.34 53.68 53.23 53.24 163,581 +0.38(+0.72%)
Oct 06, 2021 52.26 52.90 52.07 52.86 62,895 +0.13(+0.24%)
Oct 05, 2021 52.19 53.00 52.19 52.73 81,225 +0.76(+1.47%)
Oct 04, 2021 52.81 52.81 51.66 51.97 118,179 -1.14(-2.15%)
Oct 01, 2021 52.43 53.29 52.32 53.12 80,883 +0.88(+1.69%)
Sep 30, 2021 52.47 52.73 52.14 52.24 48,156 -0.06(-0.11%)
Sep 29, 2021 52.84 52.95 52.28 52.29 50,314 -0.23(-0.45%)
Sep 28, 2021 53.38 53.49 52.44 52.53 78,411 -1.41(-2.61%)
Sep 27, 2021 53.79 54.08 53.59 53.94 43,434 -0.06(-0.11%)
Sep 24, 2021 53.44 54.09 53.42 54.00 42,012 +0.33(+0.62%)
Sep 23, 2021 53.47 53.86 53.34 53.66 63,336 +0.51(+0.96%)
Sep 22, 2021 52.98 53.43 52.91 53.16 280,470 +0.16(+0.30%)
Sep 21, 2021 53.43 53.61 52.90 53.00 73,639 -0.11(-0.20%)
Sep 20, 2021 53.37 53.42 52.37 53.11 122,967 -1.09(-2.00%)
Sep 17, 2021 54.57 54.72 53.97 54.19 54,883 -0.48(-0.88%)
Sep 16, 2021 54.65 54.82 54.28 54.67 65,067 -0.05(-0.09%)
Sep 15, 2021 54.37 54.77 53.97 54.72 51,055 +0.40(+0.74%)
Sep 14, 2021 55.03 55.13 54.27 54.32 108,760 -0.63(-1.15%)
Sep 13, 2021 55.18 55.18 54.67 54.95 144,278 +0.15(+0.27%)
Sep 10, 2021 55.44 55.44 54.76 54.81 65,165 -0.33(-0.60%)
Sep 09, 2021 55.29 55.47 55.07 55.14 64,429 -0.19(-0.34%)
Sep 08, 2021 55.63 55.70 55.17 55.32 63,031 -0.38(-0.68%)
Sep 07, 2021 55.52 55.78 55.47 55.70 75,992 +0.19(+0.33%)
Sep 03, 2021 55.47 55.54 55.28 55.52 47,556 -0.06(-0.11%)
Sep 02, 2021 55.93 55.93 55.45 55.58 53,971 -0.17(-0.30%)
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.