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 (%)
May 28, 2021 51.55 51.55 51.20 51.21 143,700 -0.15(-0.28%)
May 27, 2021 51.11 51.44 51.03 51.36 55,130 +0.26(+0.51%)
May 26, 2021 50.91 51.22 50.83 51.09 883,848 +0.31(+0.61%)
May 25, 2021 51.10 51.15 50.69 50.78 141,976 -0.07(-0.13%)
May 24, 2021 50.21 50.97 50.21 50.85 40,456 +0.95(+1.89%)
May 21, 2021 50.33 50.44 49.88 49.90 112,419 -0.14(-0.27%)
May 20, 2021 49.34 50.14 49.34 50.04 48,731 +0.92(+1.86%)
May 19, 2021 48.45 49.14 48.35 49.12 122,710 -0.04(-0.08%)
May 18, 2021 49.52 49.79 49.14 49.16 53,055 -0.45(-0.90%)
May 17, 2021 49.94 50.02 49.24 49.61 176,121 -0.44(-0.88%)
May 14, 2021 49.49 50.10 49.43 50.05 45,325 +0.94(+1.92%)
May 13, 2021 49.08 49.45 48.69 49.11 57,603 +0.34(+0.71%)
May 12, 2021 49.28 49.49 48.72 48.76 63,393 -1.12(-2.25%)
May 11, 2021 49.37 49.92 49.09 49.88 67,951 -0.15(-0.29%)
May 10, 2021 50.68 50.68 49.99 50.03 53,219 -0.95(-1.85%)
May 07, 2021 50.79 51.23 50.72 50.98 45,820 +0.52(+1.02%)
May 06, 2021 50.12 50.46 49.79 50.46 43,585 +0.36(+0.72%)
May 05, 2021 50.54 50.76 50.03 50.10 213,258 -0.24(-0.48%)
May 04, 2021 50.72 50.72 49.64 50.34 100,894 -0.60(-1.19%)
May 03, 2021 51.53 51.53 50.91 50.95 67,731 -0.31(-0.61%)
Apr 30, 2021 51.31 51.37 50.99 51.26 173,047 -0.51(-0.98%)
Apr 29, 2021 51.51 51.80 51.22 51.76 59,241 +1.15(+2.28%)
Apr 28, 2021 50.72 51.04 50.53 50.61 62,836 +0.34(+0.67%)
Apr 27, 2021 50.51 50.51 50.23 50.27 93,361 -0.15(-0.29%)
Apr 26, 2021 50.35 50.51 50.26 50.42 59,593 +0.16(+0.31%)
Apr 23, 2021 49.85 50.39 49.83 50.26 97,505 +0.62(+1.26%)
Apr 22, 2021 50.12 50.20 49.45 49.64 61,511 -0.29(-0.59%)
Apr 21, 2021 49.61 49.93 49.31 49.93 78,264 +0.16(+0.31%)
Apr 20, 2021 50.21 50.21 49.42 49.78 115,196 -0.48(-0.95%)
Apr 19, 2021 50.34 50.60 49.96 50.25 83,951 -0.20(-0.40%)
Apr 16, 2021 50.77 50.77 50.28 50.45 117,725 -0.10(-0.20%)
Apr 15, 2021 50.24 50.65 50.24 50.56 93,432 +0.65(+1.31%)
Apr 14, 2021 50.33 50.42 49.85 49.90 61,563 -0.40(-0.79%)
Apr 13, 2021 50.41 50.48 50.24 50.30 67,259 +0.04(+0.08%)
Apr 12, 2021 50.44 50.44 50.04 50.26 56,715 -0.26(-0.52%)
Apr 09, 2021 50.41 50.56 50.18 50.53 65,996 +0.05(+0.10%)
Apr 08, 2021 50.66 50.66 50.25 50.48 79,390 +0.12(+0.23%)
Apr 07, 2021 50.06 50.42 50.06 50.36 131,773 +0.29(+0.58%)
Apr 06, 2021 49.90 50.22 49.84 50.07 87,086 +0.21(+0.43%)
Apr 05, 2021 49.36 49.90 49.35 49.85 68,602 +0.87(+1.77%)
Apr 01, 2021 48.49 48.99 48.49 48.99 204,454 +0.94(+1.95%)
Mar 31, 2021 47.96 48.29 47.88 48.05 49,703 +0.34(+0.71%)
Mar 30, 2021 47.56 47.82 47.48 47.71 698,223 +0.03(+0.06%)
Mar 29, 2021 47.38 47.86 47.13 47.68 64,763 +0.23(+0.48%)
Mar 26, 2021 47.95 47.95 46.65 47.46 146,361 -0.28(-0.59%)
Mar 25, 2021 47.60 47.94 47.23 47.74 90,649 -0.14(-0.28%)
Mar 24, 2021 49.18 49.18 47.83 47.88 110,474 -1.13(-2.30%)
Mar 23, 2021 49.52 49.67 48.97 49.00 45,884 -0.55(-1.11%)
Mar 22, 2021 49.44 49.83 49.16 49.55 69,036 +0.33(+0.67%)
Mar 19, 2021 49.02 49.42 48.81 49.22 60,453 +0.40(+0.81%)
Mar 18, 2021 49.51 49.60 48.78 48.83 53,693 -1.06(-2.13%)
Mar 17, 2021 49.59 50.06 49.07 49.89 54,416 +0.13(+0.25%)
Mar 16, 2021 49.66 50.15 49.54 49.76 59,117 +0.32(+0.65%)
Mar 15, 2021 49.28 49.46 48.97 49.44 64,361 +0.27(+0.55%)
Mar 12, 2021 49.07 49.18 48.72 49.17 73,396 -0.15(-0.30%)
Mar 11, 2021 48.94 49.54 48.89 49.31 71,900 +0.88(+1.81%)
Mar 10, 2021 48.77 48.77 48.21 48.44 115,417 +0.27(+0.57%)
Mar 09, 2021 48.41 48.57 48.01 48.16 51,999 +0.59(+1.25%)
Mar 08, 2021 48.26 48.49 47.57 47.57 77,070 -0.63(-1.30%)
Mar 05, 2021 47.54 48.25 46.73 48.20 144,530 +1.06(+2.24%)
Mar 04, 2021 47.48 48.12 46.57 47.14 137,034 -0.31(-0.66%)
Mar 03, 2021 48.16 48.27 47.32 47.45 56,122 -0.78(-1.61%)
Mar 02, 2021 48.73 48.83 48.21 48.23 53,540 -0.34(-0.70%)
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.