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 (%)
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%)
Sep 01, 2022 35.04 35.37 34.76 35.35 55,837 +0.22(+0.62%)
Aug 31, 2022 35.65 35.78 35.12 35.13 50,104 +0.02(+0.06%)
Aug 30, 2022 35.57 35.64 34.90 35.11 42,163 -0.32(-0.92%)
Aug 29, 2022 35.43 35.79 35.40 35.44 84,600 -0.30(-0.83%)
Aug 26, 2022 36.83 36.96 35.73 35.73 45,729 -1.20(-3.25%)
Aug 25, 2022 36.40 36.93 36.37 36.93 40,732 +0.69(+1.90%)
Aug 24, 2022 35.95 36.47 35.92 36.25 89,356 +0.24(+0.66%)
Aug 23, 2022 36.21 36.49 36.00 36.01 98,262 -0.28(-0.76%)
Aug 22, 2022 36.77 36.85 36.25 36.28 83,038 -1.09(-2.92%)
Aug 19, 2022 37.69 37.70 37.22 37.38 110,017 -0.63(-1.66%)
Aug 18, 2022 38.07 38.15 37.77 38.01 33,493 -0.13(-0.34%)
Aug 17, 2022 38.50 38.58 38.11 38.13 47,359 -0.83(-2.12%)
Aug 16, 2022 38.66 39.17 38.61 38.96 45,429 +0.08(+0.20%)
Aug 15, 2022 38.51 38.93 38.48 38.88 85,221 +0.20(+0.51%)
Aug 12, 2022 38.46 38.71 38.25 38.69 43,856 +0.64(+1.68%)
Aug 11, 2022 38.39 38.85 38.03 38.05 57,044 +0.15(+0.39%)
Aug 10, 2022 37.65 38.02 37.65 37.90 38,993 +0.97(+2.64%)
Aug 09, 2022 37.18 37.18 36.77 36.92 73,656 -0.42(-1.13%)
Aug 08, 2022 37.29 37.95 37.29 37.35 56,203 +0.25(+0.66%)
Aug 05, 2022 36.78 37.10 36.71 37.10 39,649 -0.26(-0.68%)
Aug 04, 2022 37.23 37.48 37.07 37.36 30,405 +0.13(+0.34%)
Aug 03, 2022 36.48 37.33 36.48 37.23 45,688 +0.88(+2.43%)
Aug 02, 2022 36.16 36.75 36.16 36.35 47,568 +0.03(+0.09%)
Aug 01, 2022 36.05 36.63 35.87 36.31 333,312 +0.00(+0.00%)
Jul 29, 2022 36.04 36.38 35.77 36.31 48,476 -0.01(-0.03%)
Jul 28, 2022 36.11 36.32 35.65 36.32 95,673 -0.25(-0.67%)
Jul 27, 2022 35.72 36.72 35.72 36.57 49,411 +1.36(+3.86%)
Jul 26, 2022 35.61 35.61 35.13 35.21 58,673 -0.64(-1.78%)
Jul 25, 2022 36.00 36.19 35.66 35.85 41,985 -0.10(-0.27%)
Jul 22, 2022 36.60 36.85 35.72 35.95 60,670 -1.39(-3.72%)
Jul 21, 2022 37.12 37.35 36.60 37.34 59,203 -0.04(-0.11%)
Jul 20, 2022 36.89 37.57 36.89 37.38 46,291 +0.56(+1.52%)
Jul 19, 2022 36.08 36.86 36.08 36.82 58,899 +1.14(+3.20%)
Jul 18, 2022 36.04 36.27 35.55 35.67 42,677 -0.09(-0.25%)
Jul 15, 2022 35.30 35.79 35.30 35.76 36,593 +0.86(+2.45%)
Jul 14, 2022 34.94 35.06 34.53 34.91 49,628 -0.45(-1.28%)
Jul 13, 2022 35.00 35.58 35.00 35.36 96,229 -0.20(-0.55%)
Jul 12, 2022 35.58 35.97 35.45 35.56 62,117 +0.00(+0.00%)
Jul 11, 2022 36.22 36.26 35.53 35.56 98,966 -1.03(-2.82%)
Jul 08, 2022 36.39 36.84 36.28 36.59 53,775 -0.15(-0.40%)
Jul 07, 2022 36.22 36.85 36.22 36.74 59,056 +0.61(+1.69%)
Jul 06, 2022 36.19 36.39 35.85 36.13 50,449 -0.07(-0.19%)
Jul 05, 2022 34.97 36.21 34.67 36.20 51,036 +0.77(+2.17%)
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.