Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

49.56 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.89 51.02 50.33 50.34 63,674 -0.63(-1.23%)
Dec 30, 2021 50.79 51.26 50.79 50.97 45,169 +0.24(+0.48%)
Dec 29, 2021 50.86 50.89 50.57 50.73 79,808 -0.22(-0.42%)
Dec 28, 2021 51.09 51.46 50.92 50.94 87,022 -0.10(-0.19%)
Dec 27, 2021 50.82 51.17 50.75 51.04 70,654 +0.33(+0.66%)
Dec 23, 2021 50.32 50.84 50.25 50.71 55,225 +0.48(+0.96%)
Dec 22, 2021 49.91 50.30 49.85 50.23 96,698 +0.24(+0.47%)
Dec 21, 2021 48.96 50.06 48.96 49.99 1,154,293 +1.03(+2.10%)
Dec 20, 2021 48.85 49.06 48.57 48.96 138,386 -0.48(-0.97%)
Dec 17, 2021 49.03 49.71 48.74 49.44 117,623 +0.05(+0.09%)
Dec 16, 2021 49.65 50.06 49.24 49.40 81,741 -0.17(-0.34%)
Dec 15, 2021 49.03 49.60 48.30 49.56 56,590 +0.44(+0.89%)
Dec 14, 2021 48.74 49.24 48.73 49.12 96,583 -0.22(-0.46%)
Dec 13, 2021 49.73 49.82 49.16 49.35 191,727 -0.38(-0.77%)
Dec 10, 2021 50.20 50.21 49.48 49.73 135,321 -0.13(-0.25%)
Dec 09, 2021 50.28 50.53 49.76 49.86 52,934 -0.60(-1.18%)
Dec 08, 2021 50.09 50.61 49.97 50.45 65,938 +0.52(+1.04%)
Dec 07, 2021 50.01 50.19 49.82 49.93 128,027 +0.55(+1.11%)
Dec 06, 2021 48.88 49.51 48.63 49.39 100,573 +0.81(+1.67%)
Dec 03, 2021 49.03 49.05 48.00 48.58 174,419 -0.21(-0.44%)
Dec 02, 2021 48.02 49.01 48.02 48.79 196,348 +0.93(+1.94%)
Dec 01, 2021 49.81 49.94 47.84 47.86 92,550 -1.25(-2.55%)
Nov 30, 2021 50.29 50.30 49.05 49.11 129,592 -1.49(-2.95%)
Nov 29, 2021 50.80 50.82 50.28 50.61 89,553 +0.23(+0.47%)
Nov 26, 2021 50.54 50.62 50.13 50.37 65,844 -0.85(-1.66%)
Nov 24, 2021 50.91 51.29 50.78 51.22 50,785 +0.09(+0.17%)
Nov 23, 2021 51.31 51.44 50.77 51.13 92,965 -0.21(-0.40%)
Nov 22, 2021 52.11 52.11 51.34 51.34 101,724 -0.59(-1.13%)
Nov 19, 2021 52.47 52.47 51.85 51.93 69,828 -0.32(-0.61%)
Nov 18, 2021 52.67 52.32 52.23 52.25 66,516 -0.48(-0.92%)
Nov 17, 2021 52.96 53.02 52.67 52.73 53,960 -0.29(-0.54%)
Nov 16, 2021 53.24 53.27 53.00 53.02 66,328 -0.26(-0.49%)
Nov 15, 2021 53.23 53.61 53.19 53.28 144,556 +0.16(+0.29%)
Nov 12, 2021 52.76 53.13 52.57 53.13 38,992 +0.67(+1.28%)
Nov 11, 2021 52.61 52.76 52.45 52.46 32,335 -0.19(-0.37%)
Nov 10, 2021 53.03 52.65 65,692 -0.61(-1.14%)
Nov 09, 2021 53.57 53.58 53.05 53.25 84,518 -0.18(-0.33%)
Nov 08, 2021 53.83 53.84 53.38 53.43 79,053 -0.07(-0.13%)
Nov 05, 2021 53.38 53.81 53.35 53.50 71,318 +0.56(+1.05%)
Nov 04, 2021 53.06 53.23 52.72 52.94 66,917 -0.04(-0.07%)
Nov 03, 2021 52.53 53.00 52.45 52.98 59,654 +0.39(+0.74%)
Nov 02, 2021 52.75 52.76 52.37 52.59 75,339 -0.01(-0.02%)
Nov 01, 2021 52.60 52.92 52.45 52.60 76,138 +0.20(+0.37%)
Oct 29, 2021 52.19 52.51 52.07 52.40 115,179 +0.12(+0.22%)
Oct 28, 2021 52.09 52.49 51.88 52.29 74,525 +0.34(+0.66%)
Oct 27, 2021 52.07 52.50 51.95 51.95 41,503 -0.20(-0.37%)
Oct 26, 2021 52.78 52.14 57,279 -0.36(-0.69%)
Oct 25, 2021 52.25 52.50 51.89 52.50 91,779 +0.13(+0.24%)
Oct 22, 2021 52.81 52.81 52.10 52.38 61,561 -1.30(-2.42%)
Oct 21, 2021 53.60 53.66 53.42 53.67 60,724 +0.12(+0.22%)
Oct 20, 2021 53.52 53.71 53.42 53.56 75,815 +0.13(+0.24%)
Oct 19, 2021 53.23 53.47 53.08 53.43 59,842 +0.47(+0.89%)
Oct 18, 2021 52.61 53.01 52.52 52.96 209,856 +0.25(+0.48%)
Oct 15, 2021 53.13 53.13 52.71 52.71 64,049 -0.13(-0.24%)
Oct 14, 2021 52.54 52.92 52.47 52.83 47,357 +0.82(+1.58%)
Oct 13, 2021 52.00 52.13 51.72 52.01 99,183 +0.27(+0.53%)
Oct 12, 2021 52.12 52.12 51.53 51.74 137,333 -0.33(-0.64%)
Oct 11, 2021 52.63 52.81 52.05 52.07 58,648 -0.73(-1.39%)
Oct 08, 2021 53.34 53.34 52.75 52.81 41,053 -0.37(-0.70%)
Oct 07, 2021 53.27 53.62 53.17 53.18 163,787 +0.38(+0.72%)
Oct 06, 2021 52.19 52.83 52.01 52.80 62,974 +0.13(+0.24%)
Oct 05, 2021 52.12 52.94 52.12 52.67 81,327 +0.76(+1.47%)
Oct 04, 2021 52.75 52.75 51.59 51.91 118,328 -1.14(-2.15%)
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.