Fidelity Telecommunication MSCI ETF (NY: FCOM )

53.33 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 53.38 53.69 53.19 53.33 64,879 +0.05(+0.09%)
Sep 17, 2024 53.36 53.59 53.02 53.28 69,786 +0.18(+0.34%)
Sep 16, 2024 52.66 53.12 52.51 53.10 57,941 +0.49(+0.93%)
Sep 13, 2024 52.08 52.71 52.08 52.61 37,207 +0.53(+1.02%)
Sep 12, 2024 51.51 52.08 51.48 52.08 238,502 +0.87(+1.70%)
Sep 11, 2024 50.87 51.22 50.10 51.21 335,118 +0.40(+0.79%)
Sep 10, 2024 51.05 51.05 50.45 50.81 65,494 +0.00(+0.00%)
Sep 09, 2024 50.97 51.22 50.57 50.81 71,336 +0.19(+0.38%)
Sep 06, 2024 51.87 52.06 50.60 50.62 43,786 -1.17(-2.26%)
Sep 05, 2024 51.48 52.04 51.48 51.79 58,631 +0.18(+0.35%)
Sep 04, 2024 51.42 52.13 51.42 51.61 43,235 -0.06(-0.12%)
Sep 03, 2024 52.46 52.56 51.43 51.67 138,346 -0.99(-1.88%)
Aug 30, 2024 52.50 52.66 52.17 52.66 42,163 +0.39(+0.75%)
Aug 29, 2024 52.58 52.93 52.19 52.27 40,227 -0.09(-0.17%)
Aug 28, 2024 52.75 52.75 52.11 52.36 85,706 -0.37(-0.70%)
Aug 27, 2024 52.70 53.03 52.65 52.73 53,869 -0.21(-0.40%)
Aug 26, 2024 53.05 53.05 52.70 52.94 83,533 +0.03(+0.06%)
Aug 23, 2024 52.81 53.10 52.67 52.91 27,689 +0.43(+0.82%)
Aug 22, 2024 53.09 53.15 52.37 52.48 60,316 -0.42(-0.79%)
Aug 21, 2024 52.52 52.94 52.52 52.90 47,182 +0.29(+0.55%)
Aug 20, 2024 52.56 52.79 52.56 52.61 42,645 -0.08(-0.15%)
Aug 19, 2024 52.19 52.69 52.12 52.69 74,381 +0.73(+1.40%)
Aug 16, 2024 51.82 52.15 51.82 51.96 61,875 +0.04(+0.08%)
Aug 15, 2024 51.69 51.97 51.64 51.92 46,311 +0.55(+1.07%)
Aug 14, 2024 51.45 51.60 51.10 51.37 91,108 -0.24(-0.47%)
Aug 13, 2024 51.14 51.66 51.14 51.61 91,236 +0.78(+1.53%)
Aug 12, 2024 51.23 51.23 50.73 50.83 55,542 -0.34(-0.66%)
Aug 09, 2024 50.57 51.22 50.52 51.17 70,993 +0.44(+0.87%)
Aug 08, 2024 50.08 50.76 49.94 50.73 60,645 +1.02(+2.05%)
Aug 07, 2024 50.59 50.98 49.71 49.71 98,444 -0.22(-0.44%)
Aug 06, 2024 49.30 50.46 49.30 49.93 129,582 +0.84(+1.71%)
Aug 05, 2024 48.18 49.79 48.17 49.09 111,302 -1.58(-3.12%)
Aug 02, 2024 50.98 51.28 50.37 50.67 258,709 -1.09(-2.12%)
Aug 01, 2024 52.71 53.10 51.42 51.77 96,548 +0.12(+0.23%)
Jul 31, 2024 51.58 51.88 51.42 51.65 53,258 +0.51(+0.99%)
Jul 30, 2024 51.05 51.34 50.73 51.14 70,606 +0.17(+0.33%)
Jul 29, 2024 50.93 51.21 50.76 50.97 114,059 +0.32(+0.63%)
Jul 26, 2024 50.43 50.79 50.29 50.65 58,685 +0.80(+1.59%)
Jul 25, 2024 50.42 50.83 49.84 49.85 60,393 -0.52(-1.02%)
Jul 24, 2024 51.00 51.03 50.33 50.37 84,005 -1.62(-3.12%)
Jul 23, 2024 52.03 52.25 51.82 51.99 68,968 -0.06(-0.12%)
Jul 22, 2024 51.97 52.16 51.73 52.05 61,254 +0.40(+0.77%)
Jul 19, 2024 51.91 52.11 51.61 51.65 26,426 -0.24(-0.46%)
Jul 18, 2024 52.33 52.35 51.68 51.89 155,346 -0.03(-0.06%)
Jul 17, 2024 52.35 52.40 51.76 51.92 121,658 -0.95(-1.80%)
Jul 16, 2024 53.04 53.19 52.59 52.87 55,812 +0.15(+0.28%)
Jul 15, 2024 52.53 53.22 52.53 52.72 544,706 +0.20(+0.38%)
Jul 12, 2024 52.43 52.85 52.43 52.52 56,145 -0.28(-0.53%)
Jul 11, 2024 53.46 53.63 52.60 52.80 68,093 -0.78(-1.46%)
Jul 10, 2024 53.38 53.64 53.20 53.58 65,525 +0.27(+0.51%)
Jul 09, 2024 53.43 53.48 53.27 53.31 80,146 +0.09(+0.17%)
Jul 08, 2024 53.66 53.66 53.11 53.22 76,222 -0.36(-0.67%)
Jul 05, 2024 52.54 53.63 52.52 53.58 60,362 +1.06(+2.02%)
Jul 03, 2024 52.39 52.59 52.39 52.52 128,270 +0.09(+0.17%)
Jul 02, 2024 51.86 52.43 51.86 52.43 48,187 +0.38(+0.73%)
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.