Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

39.71 -0.16 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.12 40.27 39.61 39.71 56,187 -0.16(-0.40%)
Sep 28, 2023 39.37 40.06 39.30 39.87 354,073 +0.51(+1.30%)
Sep 27, 2023 39.36 39.56 38.89 39.36 96,819 +0.12(+0.31%)
Sep 26, 2023 39.33 39.43 39.17 39.24 68,416 -0.48(-1.21%)
Sep 25, 2023 39.48 39.72 39.52 39.72 97,466 +0.04(+0.10%)
Sep 22, 2023 39.92 40.15 39.66 39.68 84,456 -0.06(-0.15%)
Sep 21, 2023 39.91 40.13 39.74 39.74 49,639 -0.59(-1.46%)
Sep 20, 2023 41.03 41.03 40.32 40.33 99,620 -0.55(-1.35%)
Sep 19, 2023 40.69 40.99 40.53 40.88 212,250 +0.02(+0.05%)
Sep 18, 2023 40.72 41.00 40.72 40.86 68,589 +0.03(+0.07%)
Sep 15, 2023 41.38 41.38 40.76 40.83 36,581 -0.55(-1.34%)
Sep 14, 2023 41.12 41.46 40.95 41.38 53,423 +0.55(+1.34%)
Sep 13, 2023 40.87 40.95 40.59 40.83 38,751 -0.02(-0.05%)
Sep 12, 2023 40.98 41.14 40.84 40.85 33,210 -0.31(-0.75%)
Sep 11, 2023 40.83 41.24 40.83 41.16 36,400 +0.50(+1.23%)
Sep 08, 2023 40.63 40.86 40.57 40.66 45,262 +0.04(+0.10%)
Sep 07, 2023 40.49 40.88 40.35 40.62 147,227 -0.11(-0.27%)
Sep 06, 2023 40.96 40.97 40.56 40.73 95,173 -0.20(-0.49%)
Sep 05, 2023 40.91 41.11 40.88 40.93 37,566 -0.05(-0.12%)
Sep 01, 2023 41.41 41.41 40.89 40.98 39,101 -0.27(-0.65%)
Aug 31, 2023 41.25 41.55 41.24 41.25 42,935 +0.03(+0.08%)
Aug 30, 2023 41.15 41.30 40.99 41.22 289,455 +0.11(+0.26%)
Aug 29, 2023 40.32 41.17 40.29 41.11 64,574 +0.91(+2.26%)
Aug 28, 2023 40.01 40.25 39.96 40.21 64,436 +0.46(+1.15%)
Aug 25, 2023 39.77 39.99 39.21 39.75 235,459 +0.01(+0.02%)
Aug 24, 2023 40.70 40.70 39.73 39.74 33,336 -0.79(-1.94%)
Aug 23, 2023 40.14 40.71 40.14 40.52 616,005 +0.58(+1.45%)
Aug 22, 2023 40.07 40.19 39.92 39.95 33,189 -0.03(-0.07%)
Aug 21, 2023 39.75 40.07 39.65 39.98 150,664 +0.18(+0.45%)
Aug 18, 2023 39.58 39.91 39.45 39.80 139,485 -0.22(-0.55%)
Aug 17, 2023 40.56 40.61 40.02 40.02 58,307 -0.41(-1.01%)
Aug 16, 2023 40.83 40.89 40.43 40.43 66,885 -0.55(-1.34%)
Aug 15, 2023 41.20 41.23 40.87 40.97 88,204 -0.36(-0.87%)
Aug 14, 2023 41.04 41.34 40.86 41.33 63,912 +0.19(+0.46%)
Aug 11, 2023 41.04 41.24 40.93 41.14 37,770 -0.17(-0.41%)
Aug 10, 2023 41.50 41.78 41.18 41.31 68,962 +0.13(+0.31%)
Aug 09, 2023 41.80 41.80 41.08 41.18 57,566 -0.63(-1.50%)
Aug 08, 2023 41.65 41.83 41.48 41.81 28,724 -0.07(-0.16%)
Aug 07, 2023 41.46 41.89 41.44 41.88 48,630 +0.62(+1.49%)
Aug 04, 2023 41.58 41.88 41.25 41.27 37,887 -0.17(-0.40%)
Aug 03, 2023 41.31 41.67 41.24 41.43 51,506 -0.14(-0.34%)
Aug 02, 2023 41.90 41.95 41.40 41.57 86,626 -0.77(-1.81%)
Aug 01, 2023 42.27 42.46 42.07 42.34 125,828 -0.18(-0.42%)
Jul 31, 2023 42.43 42.72 42.37 42.52 69,761 +0.12(+0.28%)
Jul 28, 2023 41.86 42.53 41.84 42.40 258,737 +1.04(+2.51%)
Jul 27, 2023 42.23 42.43 41.27 41.36 112,523 +0.22(+0.53%)
Jul 26, 2023 41.15 41.31 40.85 41.14 100,798 +0.54(+1.33%)
Jul 25, 2023 40.73 40.77 40.52 40.60 48,209 -0.05(-0.12%)
Jul 24, 2023 40.86 40.97 40.57 40.65 103,621 -0.01(-0.02%)
Jul 21, 2023 41.18 41.18 40.52 40.66 64,574 -0.35(-0.85%)
Jul 20, 2023 41.55 41.70 40.91 41.01 97,428 -0.83(-1.98%)
Jul 19, 2023 41.84 42.12 41.70 41.84 140,732 +0.22(+0.53%)
Jul 18, 2023 41.36 41.69 41.34 41.62 73,820 +0.31(+0.75%)
Jul 17, 2023 41.43 41.51 41.20 41.31 88,604 -0.13(-0.31%)
Jul 14, 2023 41.81 41.92 41.38 41.44 53,248 -0.45(-1.07%)
Jul 13, 2023 41.66 42.00 41.63 41.89 348,390 +0.60(+1.45%)
Jul 12, 2023 41.14 41.40 41.03 41.29 59,462 +0.51(+1.25%)
Jul 11, 2023 40.10 40.81 40.08 40.78 68,389 +0.70(+1.74%)
Jul 10, 2023 40.18 40.30 39.90 40.09 57,235 -0.08(-0.20%)
Jul 07, 2023 40.14 40.58 40.14 40.17 63,277 -0.01(-0.03%)
Jul 06, 2023 40.28 40.35 39.91 40.18 42,460 -0.43(-1.05%)
Jul 05, 2023 40.23 40.71 40.23 40.60 74,809 +0.25(+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.