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 (%)
Feb 28, 2022 44.00 44.84 44.00 44.49 50,559 -0.05(-0.11%)
Feb 25, 2022 43.85 44.57 43.97 44.54 69,586 +0.76(+1.75%)
Feb 24, 2022 41.40 43.84 41.37 43.78 95,251 +1.24(+2.93%)
Feb 23, 2022 43.65 43.65 42.52 42.53 89,747 -0.74(-1.72%)
Feb 22, 2022 43.44 43.97 43.05 43.28 117,474 -0.51(-1.16%)
Feb 18, 2022 43.79 0 -0.52(-1.17%)
Feb 17, 2022 45.20 45.20 44.25 44.31 141,570 -1.24(-2.73%)
Feb 16, 2022 45.35 45.63 45.02 45.55 148,703 -0.25(-0.56%)
Feb 15, 2022 45.66 45.85 45.44 45.81 80,267 +0.76(+1.70%)
Feb 14, 2022 44.99 45.41 44.72 45.04 141,273 -0.05(-0.11%)
Feb 11, 2022 46.01 46.27 44.89 45.09 76,199 -0.90(-1.96%)
Feb 10, 2022 46.06 46.87 45.83 45.99 74,855 -0.60(-1.28%)
Feb 09, 2022 45.83 46.60 45.83 46.59 97,704 +1.24(+2.75%)
Feb 08, 2022 45.09 45.44 44.98 45.34 89,414 +0.08(+0.17%)
Feb 07, 2022 46.19 46.19 45.17 45.27 112,842 -0.72(-1.56%)
Feb 04, 2022 45.63 46.33 45.09 45.98 97,474 +0.47(+1.03%)
Feb 03, 2022 45.99 45.45 45.51 120,177 -2.99(-6.17%)
Feb 02, 2022 49.05 49.08 48.18 48.50 141,850 +0.72(+1.50%)
Feb 01, 2022 47.40 47.86 47.05 47.79 176,201 +0.50(+1.06%)
Jan 31, 2022 46.06 47.29 47.29 53,116 +1.25(+2.73%)
Jan 28, 2022 44.93 46.05 44.64 46.03 69,376 +1.27(+2.85%)
Jan 27, 2022 45.13 45.68 44.66 44.76 62,126 -0.02(-0.04%)
Jan 26, 2022 46.23 46.23 44.36 44.78 92,420 -0.69(-1.51%)
Jan 25, 2022 45.68 46.00 45.08 45.46 122,272 -0.96(-2.07%)
Jan 24, 2022 45.27 46.42 44.21 46.42 422,577 +0.31(+0.68%)
Jan 21, 2022 47.21 47.28 46.07 46.11 142,856 -1.69(-3.53%)
Jan 20, 2022 48.54 49.18 47.70 47.80 140,557 -0.50(-1.04%)
Jan 19, 2022 48.54 49.01 48.26 48.30 65,083 -0.16(-0.32%)
Jan 18, 2022 48.81 48.92 48.35 48.45 116,538 -0.92(-1.87%)
Jan 14, 2022 49.37 0 +0.14(+0.28%)
Jan 13, 2022 49.90 50.04 49.18 49.24 42,642 -0.57(-1.14%)
Jan 12, 2022 49.93 50.16 49.67 49.80 64,966 +0.06(+0.12%)
Jan 11, 2022 49.14 49.78 48.94 49.75 67,872 +0.60(+1.22%)
Jan 10, 2022 48.88 49.19 48.06 49.15 235,179 -0.13(-0.26%)
Jan 07, 2022 49.33 49.62 49.11 49.28 72,706 +0.03(+0.06%)
Jan 06, 2022 49.01 49.79 48.86 49.25 101,783 +0.20(+0.40%)
Jan 05, 2022 50.48 50.62 49.04 49.05 105,300 -1.43(-2.83%)
Jan 04, 2022 50.93 50.97 50.23 50.48 60,359 -0.25(-0.50%)
Jan 03, 2022 50.41 50.87 50.41 50.74 86,929 +0.39(+0.78%)
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%)
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.