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 (%)
Mar 28, 2024 49.67 49.69 49.52 49.56 1,874,967 -0.07(-0.14%)
Mar 27, 2024 49.70 49.70 49.26 49.63 50,170 +0.24(+0.49%)
Mar 26, 2024 49.75 49.84 49.39 49.39 73,689 -0.11(-0.22%)
Mar 25, 2024 49.52 49.57 49.29 49.50 55,405 -0.10(-0.20%)
Mar 22, 2024 49.66 49.77 49.48 49.60 91,476 +0.11(+0.22%)
Mar 21, 2024 49.87 49.87 49.45 49.49 131,910 -0.06(-0.12%)
Mar 20, 2024 49.00 49.59 48.84 49.55 83,073 +0.70(+1.43%)
Mar 19, 2024 48.70 48.89 48.42 48.85 73,342 -0.05(-0.10%)
Mar 18, 2024 48.80 49.08 48.76 48.90 52,097 +0.93(+1.94%)
Mar 15, 2024 48.31 48.39 47.90 47.97 64,346 -0.48(-0.99%)
Mar 14, 2024 48.80 48.80 48.20 48.45 53,430 -0.12(-0.25%)
Mar 13, 2024 48.50 48.84 48.50 48.57 139,031 +0.02(+0.04%)
Mar 12, 2024 48.41 48.62 48.14 48.55 90,232 +0.33(+0.68%)
Mar 11, 2024 48.08 48.43 47.92 48.22 85,809 +0.00(+0.00%)
Mar 08, 2024 48.24 48.86 47.99 48.22 165,209 +0.02(+0.04%)
Mar 07, 2024 47.80 48.31 47.80 48.20 70,937 +0.73(+1.53%)
Mar 06, 2024 47.85 47.90 47.31 47.47 124,319 -0.08(-0.17%)
Mar 05, 2024 47.56 47.72 47.37 47.55 70,845 -0.27(-0.56%)
Mar 04, 2024 48.42 48.42 47.82 47.82 75,318 -0.71(-1.46%)
Mar 01, 2024 48.31 48.66 48.21 48.53 77,552 +0.31(+0.64%)
Feb 29, 2024 48.12 48.39 47.86 48.22 59,349 +0.45(+0.94%)
Feb 28, 2024 47.91 47.99 47.69 47.77 85,485 -0.41(-0.85%)
Feb 27, 2024 47.74 48.18 47.67 48.18 94,829 +0.50(+1.05%)
Feb 26, 2024 48.10 48.12 47.66 47.68 98,377 -0.57(-1.18%)
Feb 23, 2024 48.39 48.62 48.21 48.25 51,649 -0.17(-0.35%)
Feb 22, 2024 48.34 48.53 47.99 48.42 55,537 +0.68(+1.42%)
Feb 21, 2024 47.62 47.74 47.42 47.74 146,943 -0.05(-0.10%)
Feb 20, 2024 47.69 47.97 47.62 47.79 95,309 -0.21(-0.44%)
Feb 16, 2024 48.57 48.57 47.96 48.00 64,340 -0.80(-1.64%)
Feb 15, 2024 48.33 48.91 48.29 48.80 84,591 +0.37(+0.76%)
Feb 14, 2024 48.17 48.44 47.86 48.43 68,601 +0.77(+1.61%)
Feb 13, 2024 47.70 47.97 47.41 47.66 114,161 -0.78(-1.61%)
Feb 12, 2024 48.20 48.87 48.20 48.44 73,502 +0.24(+0.50%)
Feb 09, 2024 48.19 48.33 48.04 48.20 79,848 +0.09(+0.19%)
Feb 08, 2024 48.12 48.21 47.92 48.11 64,377 +0.20(+0.42%)
Feb 07, 2024 47.91 48.06 47.83 47.91 98,939 +0.01(+0.02%)
Feb 06, 2024 48.10 48.26 47.80 47.90 104,124 +0.08(+0.17%)
Feb 05, 2024 48.33 48.37 47.82 47.82 100,157 -0.72(-1.48%)
Feb 02, 2024 47.97 48.77 47.74 48.54 186,472 +1.99(+4.26%)
Feb 01, 2024 46.50 46.76 46.38 46.56 81,443 +0.44(+0.95%)
Jan 31, 2024 46.51 46.88 46.12 46.12 154,721 -1.28(-2.69%)
Jan 30, 2024 47.67 47.72 47.37 47.39 120,699 -0.37(-0.77%)
Jan 29, 2024 47.20 47.76 47.20 47.76 112,993 +0.51(+1.08%)
Jan 26, 2024 47.06 47.45 47.06 47.25 79,732 +0.17(+0.36%)
Jan 25, 2024 46.60 47.09 46.56 47.09 98,456 +0.69(+1.48%)
Jan 24, 2024 46.63 46.85 46.35 46.40 96,745 +0.26(+0.56%)
Jan 23, 2024 46.02 46.21 45.94 46.14 65,584 +0.50(+1.09%)
Jan 22, 2024 45.72 46.01 45.61 45.64 98,504 +0.17(+0.37%)
Jan 19, 2024 45.06 45.47 44.94 45.47 62,067 +0.66(+1.47%)
Jan 18, 2024 44.46 44.85 44.42 44.81 51,655 +0.53(+1.19%)
Jan 17, 2024 44.22 44.29 43.85 44.28 136,637 -0.25(-0.56%)
Jan 16, 2024 44.69 44.75 44.40 44.53 89,772 -0.32(-0.71%)
Jan 12, 2024 44.86 45.11 44.81 44.85 89,992 +0.13(+0.29%)
Jan 11, 2024 45.08 45.11 44.35 44.72 206,377 -0.20(-0.44%)
Jan 10, 2024 44.56 45.07 44.46 44.92 110,439 +0.45(+1.01%)
Jan 09, 2024 44.30 44.65 44.25 44.47 216,051 -0.12(-0.27%)
Jan 08, 2024 43.99 44.59 43.91 44.59 90,841 +0.74(+1.68%)
Jan 05, 2024 43.65 44.09 43.65 43.85 55,331 +0.20(+0.46%)
Jan 04, 2024 43.77 43.91 43.64 43.65 719,626 -0.11(-0.25%)
Jan 03, 2024 43.86 44.09 43.74 43.76 248,330 -0.28(-0.63%)
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.