Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

49.58 -0.05 (-0.10%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.97 25.10 24.91 24.96 55,540 +0.02(+0.07%)
May 27, 2016 24.90 24.94 24.94 24.94 13,361 +0.05(+0.20%)
May 26, 2016 24.76 24.96 24.76 24.89 21,189 +0.11(+0.44%)
May 25, 2016 24.79 24.82 24.63 24.78 23,891 +0.06(+0.24%)
May 24, 2016 24.66 24.75 24.58 24.72 33,450 +0.22(+0.90%)
May 23, 2016 24.64 24.66 24.50 24.50 19,878 -0.08(-0.34%)
May 20, 2016 24.40 24.61 24.40 24.58 28,004 +0.24(+0.97%)
May 19, 2016 24.52 24.52 24.18 24.35 102,706 -0.17(-0.69%)
May 18, 2016 24.71 24.83 24.42 24.52 22,210 -0.18(-0.72%)
May 17, 2016 25.13 25.14 24.63 24.69 61,653 -0.47(-1.85%)
May 16, 2016 25.11 25.26 25.11 25.16 35,200 +0.14(+0.54%)
May 13, 2016 25.05 25.11 24.85 25.02 37,713 -0.12(-0.47%)
May 12, 2016 25.20 25.22 25.06 25.14 21,654 +0.03(+0.13%)
May 11, 2016 25.31 25.33 25.11 25.11 63,700 -0.14(-0.54%)
May 10, 2016 25.07 25.24 25.07 25.24 27,059 +0.24(+0.95%)
May 09, 2016 25.06 25.10 24.91 25.01 23,801 -0.03(-0.10%)
May 06, 2016 24.95 25.03 24.69 25.03 21,323 +0.08(+0.30%)
May 05, 2016 25.51 25.51 24.95 24.96 61,555 -0.41(-1.60%)
May 04, 2016 25.27 25.40 25.27 25.36 30,187 +0.00(+0.00%)
May 03, 2016 25.74 25.96 25.21 25.36 55,353 -0.30(-1.19%)
May 02, 2016 25.35 25.67 25.30 25.67 188,168 +0.39(+1.54%)
Apr 29, 2016 25.61 25.61 25.12 25.28 52,729 -0.15(-0.60%)
Apr 28, 2016 25.68 25.68 25.39 25.43 56,430 -0.19(-0.76%)
Apr 27, 2016 25.33 25.68 25.28 25.62 50,187 +0.31(+1.24%)
Apr 26, 2016 25.39 25.48 25.28 25.31 60,738 -0.04(-0.17%)
Apr 25, 2016 25.37 25.37 25.22 25.35 25,852 -0.04(-0.17%)
Apr 22, 2016 25.13 25.40 25.13 25.40 71,197 +0.34(+1.35%)
Apr 21, 2016 25.51 25.51 24.97 25.06 79,026 -0.50(-1.95%)
Apr 20, 2016 25.58 25.64 25.39 25.56 28,547 +0.11(+0.43%)
Apr 19, 2016 25.48 25.50 25.35 25.45 39,122 +0.12(+0.47%)
Apr 18, 2016 25.20 25.34 25.13 25.33 47,530 +0.15(+0.60%)
Apr 15, 2016 25.15 25.18 25.03 25.18 48,913 +0.10(+0.40%)
Apr 14, 2016 25.03 25.14 24.99 25.07 81,144 +0.04(+0.17%)
Apr 13, 2016 25.20 25.20 24.91 25.03 38,693 -0.03(-0.10%)
Apr 12, 2016 24.99 25.15 24.96 25.06 44,870 +0.13(+0.51%)
Apr 11, 2016 25.20 25.20 24.90 24.93 64,623 -0.10(-0.41%)
Apr 08, 2016 24.96 25.22 24.96 25.03 146,313 +0.04(+0.17%)
Apr 07, 2016 25.22 25.23 24.92 24.99 45,322 -0.34(-1.34%)
Apr 06, 2016 25.68 25.68 25.15 25.33 99,323 +0.06(+0.23%)
Apr 05, 2016 25.56 25.56 25.22 25.27 90,211 -0.30(-1.19%)
Apr 04, 2016 25.70 25.86 25.47 25.57 225,086 +0.03(+0.13%)
Apr 01, 2016 25.16 25.61 24.96 25.54 350,792 +0.25(+1.00%)
Mar 31, 2016 25.35 25.50 25.20 25.29 77,369 -0.01(-0.03%)
Mar 30, 2016 25.46 25.46 25.10 25.29 84,356 +0.10(+0.40%)
Mar 29, 2016 24.64 25.19 24.56 25.19 33,274 +0.56(+2.27%)
Mar 28, 2016 24.60 24.72 24.32 24.64 25,367 +0.10(+0.41%)
Mar 24, 2016 24.31 24.53 24.53 24.53 36,538 +0.12(+0.49%)
Mar 23, 2016 24.62 24.62 24.36 24.41 33,551 -0.26(-1.07%)
Mar 22, 2016 24.70 24.77 24.61 24.68 161,607 -0.05(-0.21%)
Mar 21, 2016 24.70 24.82 24.67 24.73 55,814 -0.02(-0.07%)
Mar 18, 2016 24.86 24.86 24.70 24.75 51,427 -0.00(-0.01%)
Mar 17, 2016 24.53 24.82 24.50 24.75 31,059 +0.22(+0.89%)
Mar 16, 2016 24.36 24.60 24.27 24.53 43,697 +0.17(+0.69%)
Mar 15, 2016 24.48 24.49 24.34 24.36 20,396 -0.27(-1.09%)
Mar 14, 2016 24.66 24.66 24.47 24.63 36,225 +0.00(+0.00%)
Mar 11, 2016 24.54 24.64 24.43 24.63 29,385 +0.24(+1.00%)
Mar 10, 2016 24.47 24.62 24.24 24.38 59,947 -0.05(-0.19%)
Mar 09, 2016 24.83 24.83 24.36 24.43 56,622 -0.12(-0.50%)
Mar 08, 2016 24.63 24.66 24.46 24.55 55,969 -0.17(-0.68%)
Mar 07, 2016 24.49 24.85 24.46 24.72 44,884 +0.16(+0.65%)
Mar 04, 2016 24.56 24.74 24.43 24.56 67,175 +0.07(+0.28%)
Mar 03, 2016 24.55 24.59 24.44 24.49 49,617 -0.02(-0.10%)
Mar 02, 2016 24.26 24.53 24.13 24.52 91,633 +0.22(+0.89%)
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.