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 (%)
Nov 30, 2022 31.81 33.13 31.75 33.11 120,715 +1.31(+4.13%)
Nov 29, 2022 31.88 31.91 31.57 31.80 475,293 +0.00(+0.00%)
Nov 28, 2022 32.11 32.25 31.74 31.80 278,662 -0.54(-1.68%)
Nov 25, 2022 32.34 32.47 32.33 32.34 20,244 -0.16(-0.49%)
Nov 23, 2022 32.08 32.56 32.08 32.50 73,586 +0.41(+1.29%)
Nov 22, 2022 31.70 32.10 31.48 32.09 54,982 +0.41(+1.31%)
Nov 21, 2022 32.02 32.13 31.56 31.67 98,430 -0.26(-0.80%)
Nov 18, 2022 32.36 32.36 31.74 31.93 93,491 -0.11(-0.34%)
Nov 17, 2022 31.75 32.17 31.55 32.04 77,212 -0.27(-0.82%)
Nov 16, 2022 32.52 32.52 32.20 32.30 67,296 -0.35(-1.06%)
Nov 15, 2022 32.82 33.04 32.26 32.65 182,130 +0.53(+1.66%)
Nov 14, 2022 32.05 32.61 32.05 32.11 85,679 -0.15(-0.46%)
Nov 11, 2022 31.36 32.38 31.36 32.26 84,155 +0.85(+2.70%)
Nov 10, 2022 30.88 31.43 30.59 31.41 96,292 +1.78(+5.99%)
Nov 09, 2022 30.00 30.10 29.59 29.64 64,101 -0.66(-2.18%)
Nov 08, 2022 30.21 30.67 29.93 30.30 229,303 +0.10(+0.33%)
Nov 07, 2022 29.97 30.24 29.83 30.20 189,676 +0.45(+1.53%)
Nov 04, 2022 30.07 30.07 29.31 29.75 106,009 +0.07(+0.23%)
Nov 03, 2022 30.02 30.07 29.63 29.68 82,614 -0.70(-2.31%)
Nov 02, 2022 31.22 30.35 30.38 51,599 -0.97(-3.08%)
Nov 01, 2022 31.97 32.07 31.35 31.35 91,974 -0.25(-0.78%)
Oct 31, 2022 31.81 31.86 31.41 31.59 74,171 -0.41(-1.29%)
Oct 28, 2022 31.30 32.03 31.30 32.01 65,725 +0.81(+2.59%)
Oct 27, 2022 31.60 31.91 31.17 31.20 137,443 -1.06(-3.27%)
Oct 26, 2022 32.39 33.03 32.24 32.25 93,877 -0.98(-2.94%)
Oct 25, 2022 32.46 33.29 32.46 33.23 100,853 +0.88(+2.71%)
Oct 24, 2022 32.24 32.48 32.09 32.35 75,052 +0.17(+0.52%)
Oct 21, 2022 31.51 32.19 31.43 32.18 45,339 +0.19(+0.59%)
Oct 20, 2022 31.95 32.58 31.87 32.00 44,433 +0.11(+0.34%)
Oct 19, 2022 32.00 32.33 31.75 31.89 170,349 -0.10(-0.31%)
Oct 18, 2022 32.42 32.51 31.71 31.99 137,589 +0.27(+0.84%)
Oct 17, 2022 31.28 31.89 31.28 31.72 104,047 +0.99(+3.21%)
Oct 14, 2022 31.60 31.71 30.68 30.73 276,417 -0.55(-1.77%)
Oct 13, 2022 29.93 31.40 29.80 31.29 45,738 +0.68(+2.22%)
Oct 12, 2022 30.61 30.79 30.52 30.61 91,996 -0.03(-0.10%)
Oct 11, 2022 31.00 31.18 30.48 30.63 148,459 -0.57(-1.83%)
Oct 10, 2022 31.38 31.51 30.93 31.21 175,575 -0.14(-0.44%)
Oct 07, 2022 31.83 31.83 31.21 31.35 81,178 -0.93(-2.87%)
Oct 06, 2022 32.34 32.74 32.15 32.27 46,922 -0.16(-0.49%)
Oct 05, 2022 32.21 32.55 31.74 32.43 73,888 -0.26(-0.78%)
Oct 04, 2022 32.19 32.72 32.17 32.69 259,010 +1.00(+3.14%)
Oct 03, 2022 31.12 31.85 31.05 31.69 344,977 +0.83(+2.69%)
Sep 30, 2022 31.18 31.67 30.80 30.86 44,884 -0.35(-1.11%)
Sep 29, 2022 31.61 31.61 30.92 31.21 62,275 -0.83(-2.59%)
Sep 28, 2022 31.17 32.14 31.17 32.04 75,412 +1.01(+3.24%)
Sep 27, 2022 31.48 31.74 30.87 31.03 46,922 -0.12(-0.38%)
Sep 26, 2022 31.49 31.84 31.11 31.15 114,598 -0.52(-1.65%)
Sep 23, 2022 31.98 31.98 31.30 31.67 97,843 -0.64(-1.98%)
Sep 22, 2022 32.44 32.60 32.25 32.31 118,159 -0.28(-0.85%)
Sep 21, 2022 33.48 33.52 32.57 32.59 60,354 -0.74(-2.22%)
Sep 20, 2022 33.56 33.69 33.25 33.33 57,030 -0.58(-1.72%)
Sep 19, 2022 33.48 33.91 33.41 33.91 50,769 +0.14(+0.41%)
Sep 16, 2022 33.84 33.89 33.49 33.77 197,600 -0.42(-1.22%)
Sep 15, 2022 34.26 34.75 34.12 34.19 80,551 -0.18(-0.52%)
Sep 14, 2022 34.44 34.44 33.89 34.37 76,154 +0.03(+0.09%)
Sep 13, 2022 35.17 35.22 34.25 34.34 58,166 -1.86(-5.14%)
Sep 12, 2022 35.99 36.33 35.92 36.20 53,012 +0.28(+0.77%)
Sep 09, 2022 35.13 35.94 35.13 35.92 46,759 +1.01(+2.90%)
Sep 08, 2022 34.61 35.08 34.51 34.91 116,227 -0.04(-0.11%)
Sep 07, 2022 34.29 35.00 34.29 34.95 68,735 +0.63(+1.84%)
Sep 06, 2022 34.72 34.74 34.12 34.32 88,751 -0.41(-1.19%)
Sep 02, 2022 35.59 35.61 34.62 34.73 42,192 -0.62(-1.75%)
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.