Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

54.26 +0.93 (+1.74%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 55.61 55.95 55.60 55.74 242,801 +0.26(+0.47%)
Aug 31, 2021 55.28 55.58 55.24 55.48 79,858 +0.21(+0.37%)
Aug 30, 2021 55.04 55.40 54.78 55.28 337,125 +0.35(+0.64%)
Aug 27, 2021 54.12 54.98 54.10 54.92 75,954 +0.91(+1.68%)
Aug 26, 2021 54.36 54.49 54.00 54.02 55,019 -0.45(-0.82%)
Aug 25, 2021 54.38 54.54 54.32 54.47 53,679 +0.14(+0.25%)
Aug 24, 2021 54.21 54.43 54.19 54.33 56,644 +0.26(+0.49%)
Aug 23, 2021 53.47 54.24 53.47 54.07 76,377 +0.77(+1.45%)
Aug 20, 2021 52.82 53.30 52.62 53.29 85,566 +0.61(+1.17%)
Aug 19, 2021 52.49 52.93 52.43 52.68 61,630 -0.16(-0.30%)
Aug 18, 2021 53.08 53.40 52.79 52.84 56,115 -0.36(-0.68%)
Aug 17, 2021 53.31 53.46 52.78 53.20 54,972 -0.44(-0.82%)
Aug 16, 2021 53.52 53.64 53.02 53.64 176,079 -0.05(-0.09%)
Aug 13, 2021 53.85 53.86 53.64 53.68 43,058 -0.06(-0.11%)
Aug 12, 2021 53.61 53.74 53.31 53.74 42,818 +0.10(+0.18%)
Aug 11, 2021 53.71 53.71 53.39 53.65 46,290 +0.13(+0.24%)
Aug 10, 2021 53.73 53.77 53.41 53.52 32,526 -0.14(-0.25%)
Aug 09, 2021 53.73 53.73 53.40 53.66 60,883 -0.08(-0.15%)
Aug 06, 2021 53.78 54.01 53.63 53.73 56,236 -0.10(-0.18%)
Aug 05, 2021 53.35 53.88 53.28 53.83 52,757 +0.53(+0.99%)
Aug 04, 2021 53.16 53.35 52.96 53.30 347,376 +0.11(+0.20%)
Aug 03, 2021 53.49 53.49 52.62 53.20 69,724 -0.21(-0.40%)
Aug 02, 2021 53.88 53.88 53.34 53.41 65,844 -0.16(-0.29%)
Jul 30, 2021 53.58 53.93 53.29 53.57 83,985 -0.39(-0.72%)
Jul 29, 2021 54.36 54.39 53.93 53.96 92,027 -0.58(-1.06%)
Jul 28, 2021 54.48 54.75 54.28 54.53 297,928 +0.47(+0.87%)
Jul 27, 2021 54.65 54.65 53.60 54.07 88,313 -0.64(-1.18%)
Jul 26, 2021 54.38 54.72 54.21 54.71 300,165 +0.33(+0.61%)
Jul 23, 2021 53.57 54.48 53.47 54.38 94,812 +1.46(+2.77%)
Jul 22, 2021 52.89 52.94 52.52 52.91 55,472 +0.03(+0.06%)
Jul 21, 2021 52.47 52.88 52.47 52.88 209,480 +0.47(+0.89%)
Jul 20, 2021 51.84 52.59 51.61 52.42 82,915 +0.81(+1.57%)
Jul 19, 2021 51.87 51.87 51.31 51.61 99,310 -0.80(-1.53%)
Jul 16, 2021 52.99 53.01 52.30 52.41 68,672 -0.39(-0.74%)
Jul 15, 2021 53.14 53.14 52.45 52.80 87,327 -0.32(-0.61%)
Jul 14, 2021 53.67 53.67 53.05 53.12 85,087 -0.21(-0.40%)
Jul 13, 2021 53.60 53.76 53.28 53.33 61,398 -0.32(-0.60%)
Jul 12, 2021 53.47 53.66 53.20 53.66 67,212 +0.23(+0.44%)
Jul 09, 2021 52.92 53.42 52.91 53.42 108,562 +0.62(+1.18%)
Jul 08, 2021 52.64 53.07 52.32 52.80 75,371 -0.56(-1.04%)
Jul 07, 2021 53.91 53.91 53.30 53.35 58,932 -0.33(-0.62%)
Jul 06, 2021 53.95 53.97 53.21 53.68 69,735 -0.09(-0.16%)
Jul 02, 2021 53.70 53.84 53.54 53.77 46,509 +0.23(+0.44%)
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.