Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

38.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 38.26 38.63 38.26 38.51 38,375 +0.99(+2.64%)
Aug 09, 2022 37.78 37.78 37.36 37.52 72,487 -0.43(-1.13%)
Aug 08, 2022 37.89 38.56 37.89 37.95 55,311 +0.25(+0.66%)
Aug 05, 2022 37.37 37.70 37.30 37.70 39,020 -0.26(-0.68%)
Aug 04, 2022 37.83 38.08 37.67 37.96 29,923 +0.13(+0.34%)
Aug 03, 2022 37.07 37.93 37.07 37.83 44,963 +0.90(+2.43%)
Aug 02, 2022 36.74 37.34 36.74 36.93 46,813 +0.03(+0.09%)
Aug 01, 2022 36.63 37.22 36.45 36.90 328,022 +0.00(+0.00%)
Jul 29, 2022 36.62 36.97 36.35 36.90 47,707 -0.01(-0.03%)
Jul 28, 2022 36.69 36.91 36.23 36.91 94,155 -0.25(-0.67%)
Jul 27, 2022 36.30 37.31 36.30 37.16 48,627 +1.38(+3.86%)
Jul 26, 2022 36.18 36.18 35.70 35.78 57,742 -0.65(-1.78%)
Jul 25, 2022 36.58 36.78 36.24 36.43 41,319 -0.10(-0.27%)
Jul 22, 2022 37.19 37.44 36.30 36.53 59,707 -1.41(-3.72%)
Jul 21, 2022 37.72 37.95 37.19 37.94 58,264 -0.04(-0.11%)
Jul 20, 2022 37.49 38.18 37.48 37.98 45,557 +0.57(+1.52%)
Jul 19, 2022 36.66 37.45 36.66 37.41 57,965 +1.16(+3.20%)
Jul 18, 2022 36.62 36.85 36.12 36.25 42,000 -0.09(-0.25%)
Jul 15, 2022 35.87 36.37 35.87 36.34 36,013 +0.87(+2.45%)
Jul 14, 2022 35.50 35.63 35.09 35.47 48,841 -0.46(-1.28%)
Jul 13, 2022 35.56 36.15 35.56 35.93 94,702 -0.20(-0.55%)
Jul 12, 2022 36.15 36.55 36.02 36.13 61,131 +0.00(+0.00%)
Jul 11, 2022 36.80 36.84 36.10 36.13 97,396 -1.05(-2.82%)
Jul 08, 2022 36.98 37.43 36.87 37.18 52,922 -0.15(-0.40%)
Jul 07, 2022 36.80 37.44 36.80 37.33 58,119 +0.62(+1.69%)
Jul 06, 2022 36.77 36.98 36.43 36.71 49,649 -0.07(-0.19%)
Jul 05, 2022 35.53 36.79 35.23 36.78 50,226 +0.78(+2.17%)
Jul 01, 2022 35.48 36.05 35.34 36.00 39,696 +0.40(+1.12%)
Jun 30, 2022 35.70 36.10 35.16 35.60 43,074 -0.50(-1.39%)
Jun 29, 2022 36.03 36.16 35.68 36.10 48,830 +0.07(+0.19%)
Jun 28, 2022 37.09 37.38 36.00 36.03 78,516 -0.96(-2.60%)
Jun 27, 2022 37.38 37.38 36.87 36.99 57,205 -0.30(-0.80%)
Jun 24, 2022 36.31 37.30 36.31 37.29 43,569 +1.22(+3.38%)
Jun 23, 2022 35.75 36.13 35.49 36.07 45,179 +0.49(+1.38%)
Jun 22, 2022 35.21 36.08 35.19 35.58 83,507 +0.08(+0.23%)
Jun 21, 2022 35.57 35.97 35.48 35.50 69,200 +0.36(+1.02%)
Jun 17, 2022 34.63 35.37 34.57 35.14 183,139 +0.51(+1.47%)
Jun 16, 2022 35.20 35.31 34.44 34.63 83,557 -1.37(-3.81%)
Jun 15, 2022 35.49 36.47 35.49 36.00 191,682 +0.87(+2.48%)
Jun 14, 2022 35.36 35.50 34.90 35.13 127,244 -0.11(-0.31%)
Jun 13, 2022 36.02 36.22 35.14 35.24 94,274 -1.80(-4.86%)
Jun 10, 2022 37.50 37.60 36.99 37.04 116,565 -1.09(-2.86%)
Jun 09, 2022 38.97 39.22 38.13 38.13 66,875 -1.11(-2.83%)
Jun 08, 2022 39.19 39.75 39.17 39.24 42,708 -0.09(-0.23%)
Jun 07, 2022 38.77 39.35 38.67 39.33 98,768 +0.26(+0.67%)
Jun 06, 2022 39.23 39.44 38.83 39.07 30,003 +0.23(+0.59%)
Jun 03, 2022 39.23 39.33 38.73 38.84 47,374 -0.88(-2.22%)
Jun 02, 2022 38.80 39.73 38.67 39.72 263,242 +0.92(+2.37%)
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.