Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

51.43 +0.24 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.96 36.30 35.69 36.23 48,585 -0.01(-0.03%)
Jul 28, 2022 36.03 36.24 35.58 36.24 95,888 -0.25(-0.67%)
Jul 27, 2022 35.64 36.64 35.64 36.49 49,522 +1.36(+3.86%)
Jul 26, 2022 35.53 35.53 35.05 35.13 58,805 -0.64(-1.78%)
Jul 25, 2022 35.92 36.11 35.58 35.77 42,079 -0.10(-0.27%)
Jul 22, 2022 36.52 36.76 35.64 35.87 60,806 -1.38(-3.72%)
Jul 21, 2022 37.04 37.26 36.52 37.25 59,336 -0.04(-0.11%)
Jul 20, 2022 36.81 37.49 36.80 37.29 46,395 +0.56(+1.52%)
Jul 19, 2022 36.00 36.77 36.00 36.73 59,032 +1.14(+3.20%)
Jul 18, 2022 35.96 36.19 35.47 35.59 42,773 -0.09(-0.25%)
Jul 15, 2022 35.22 35.71 35.22 35.68 36,676 +0.85(+2.45%)
Jul 14, 2022 34.86 34.99 34.46 34.83 49,740 -0.45(-1.28%)
Jul 13, 2022 34.92 35.50 34.92 35.28 96,445 -0.20(-0.55%)
Jul 12, 2022 35.50 35.89 35.37 35.48 62,256 +0.00(+0.00%)
Jul 11, 2022 36.13 36.17 35.45 35.48 99,189 -1.03(-2.82%)
Jul 08, 2022 36.31 36.75 36.20 36.51 53,896 -0.15(-0.40%)
Jul 07, 2022 36.13 36.77 36.13 36.66 59,189 +0.61(+1.69%)
Jul 06, 2022 36.11 36.31 35.77 36.05 50,563 -0.07(-0.19%)
Jul 05, 2022 34.89 36.12 34.59 36.12 51,150 +0.77(+2.17%)
Jul 01, 2022 34.84 35.40 34.70 35.35 40,426 +0.39(+1.12%)
Jun 30, 2022 35.05 35.45 34.52 34.96 43,867 -0.49(-1.38%)
Jun 29, 2022 35.38 35.51 35.03 35.45 49,729 +0.07(+0.19%)
Jun 28, 2022 36.42 36.70 35.35 35.38 79,961 -0.94(-2.60%)
Jun 27, 2022 36.70 36.70 36.21 36.32 58,258 -0.29(-0.80%)
Jun 24, 2022 35.65 36.63 35.65 36.62 44,371 +1.20(+3.38%)
Jun 23, 2022 35.10 35.48 34.84 35.42 46,010 +0.48(+1.38%)
Jun 22, 2022 34.57 35.43 34.55 34.94 85,044 +0.08(+0.23%)
Jun 21, 2022 34.93 35.32 34.84 34.86 70,474 +0.35(+1.02%)
Jun 17, 2022 34.00 34.73 33.95 34.50 186,511 +0.59(+1.73%)
Jun 16, 2022 34.48 34.59 33.73 33.92 85,309 -1.34(-3.81%)
Jun 15, 2022 34.76 35.72 34.76 35.26 195,703 +0.85(+2.48%)
Jun 14, 2022 34.63 34.77 34.18 34.41 129,913 -0.11(-0.31%)
Jun 13, 2022 35.28 35.47 34.42 34.52 96,251 -1.76(-4.86%)
Jun 10, 2022 36.73 36.83 36.23 36.28 119,010 -1.07(-2.86%)
Jun 09, 2022 38.17 38.41 37.35 37.35 68,277 -1.09(-2.83%)
Jun 08, 2022 38.38 38.93 38.37 38.43 43,603 -0.09(-0.23%)
Jun 07, 2022 37.97 38.54 37.88 38.52 100,839 +0.25(+0.67%)
Jun 06, 2022 38.42 38.63 38.03 38.27 30,632 +0.23(+0.59%)
Jun 03, 2022 38.42 38.52 37.94 38.04 48,367 -0.86(-2.22%)
Jun 02, 2022 38.00 38.92 37.88 38.90 268,764 +0.90(+2.37%)
Jun 01, 2022 38.56 38.82 37.85 38.00 222,166 -0.37(-0.97%)
May 31, 2022 38.38 38.72 38.00 38.38 58,499 -0.03(-0.08%)
May 27, 2022 37.76 38.42 37.76 38.40 53,671 +0.90(+2.40%)
May 26, 2022 36.70 37.61 36.70 37.50 104,734 +0.78(+2.13%)
May 25, 2022 36.01 36.89 36.01 36.72 73,847 +0.55(+1.52%)
May 24, 2022 36.38 36.38 35.44 36.17 427,581 -1.44(-3.83%)
May 23, 2022 37.36 37.64 36.89 37.61 3,030,578 +0.52(+1.40%)
May 20, 2022 37.47 37.65 36.26 37.09 158,781 +0.01(+0.03%)
May 19, 2022 36.89 37.53 36.87 37.08 209,250 -0.05(-0.13%)
May 18, 2022 37.87 38.03 37.05 37.13 53,533 -1.18(-3.07%)
May 17, 2022 38.04 38.37 37.79 38.31 185,930 +0.86(+2.30%)
May 16, 2022 37.53 37.87 37.41 37.44 93,686 -0.24(-0.62%)
May 13, 2022 36.95 37.86 36.95 37.68 108,766 +0.98(+2.67%)
May 12, 2022 35.98 36.97 35.78 36.70 201,231 +0.44(+1.22%)
May 11, 2022 36.73 37.53 36.23 36.26 535,420 -0.69(-1.86%)
May 10, 2022 37.40 37.53 36.53 36.95 271,055 +0.11(+0.29%)
May 09, 2022 37.31 37.59 36.70 36.84 189,210 -1.11(-2.92%)
May 06, 2022 38.45 38.57 37.67 37.94 250,231 -0.74(-1.92%)
May 05, 2022 39.73 39.75 38.35 38.69 120,726 -1.52(-3.78%)
May 04, 2022 38.90 40.29 38.38 40.21 224,558 +1.28(+3.28%)
May 03, 2022 38.69 39.21 38.52 38.93 90,488 +0.14(+0.37%)
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.