Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

52.23 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.53 32.62 31.40 32.62 313,467 +0.07(+0.21%)
Feb 27, 2020 33.08 33.66 32.55 32.55 500,456 -1.35(-3.97%)
Feb 26, 2020 34.12 34.57 33.74 33.90 130,664 -0.17(-0.51%)
Feb 25, 2020 35.12 35.16 33.97 34.07 200,894 -0.86(-2.45%)
Feb 24, 2020 34.93 35.23 34.74 34.93 186,375 -1.15(-3.20%)
Feb 21, 2020 36.56 36.56 36.00 36.08 96,267 -0.52(-1.42%)
Feb 20, 2020 36.73 36.84 36.30 36.60 89,603 -0.19(-0.52%)
Feb 19, 2020 36.75 36.94 36.66 36.79 76,216 +0.13(+0.37%)
Feb 18, 2020 36.42 36.71 36.42 36.66 77,730 +0.21(+0.58%)
Feb 14, 2020 36.48 36.50 36.31 36.44 57,968 -0.02(-0.06%)
Feb 13, 2020 36.29 36.59 36.22 36.46 103,631 +0.06(+0.16%)
Feb 12, 2020 36.22 36.47 36.21 36.41 67,641 +0.33(+0.91%)
Feb 11, 2020 36.16 36.30 36.03 36.08 110,671 +0.11(+0.29%)
Feb 10, 2020 35.67 35.97 35.61 35.97 105,596 +0.28(+0.78%)
Feb 07, 2020 35.68 35.82 35.55 35.70 90,231 -0.07(-0.19%)
Feb 06, 2020 35.49 35.79 35.49 35.76 100,969 +0.41(+1.17%)
Feb 05, 2020 35.65 35.65 35.19 35.35 106,641 +0.05(+0.14%)
Feb 04, 2020 35.14 35.33 34.89 35.30 141,631 +0.28(+0.80%)
Feb 03, 2020 34.82 35.12 34.82 35.02 98,415 +0.43(+1.24%)
Jan 31, 2020 35.10 35.10 34.47 34.59 141,539 -0.50(-1.42%)
Jan 30, 2020 34.68 35.10 34.61 35.09 103,363 -0.28(-0.79%)
Jan 29, 2020 35.74 35.74 35.27 35.37 83,553 -0.15(-0.43%)
Jan 28, 2020 35.34 35.66 35.23 35.52 86,931 +0.36(+1.01%)
Jan 27, 2020 35.13 35.27 34.83 35.17 179,878 -0.57(-1.59%)
Jan 24, 2020 36.25 36.25 35.53 35.73 118,643 -0.37(-1.01%)
Jan 23, 2020 36.19 36.19 35.96 36.10 125,156 -0.09(-0.24%)
Jan 22, 2020 36.38 36.40 36.17 36.19 189,876 -0.05(-0.13%)
Jan 21, 2020 36.25 36.30 36.05 36.23 97,511 -0.02(-0.05%)
Jan 17, 2020 36.82 36.82 36.07 36.25 502,047 +0.24(+0.67%)
Jan 16, 2020 35.95 36.02 35.85 36.01 56,683 +0.25(+0.70%)
Jan 15, 2020 35.64 35.86 35.64 35.76 55,221 +0.20(+0.57%)
Jan 14, 2020 35.67 35.71 35.50 35.56 372,465 -0.07(-0.19%)
Jan 13, 2020 35.42 35.63 35.26 35.63 108,540 +0.37(+1.04%)
Jan 10, 2020 35.50 35.50 35.19 35.26 68,063 -0.12(-0.33%)
Jan 09, 2020 35.45 35.51 35.23 35.38 76,840 +0.12(+0.35%)
Jan 08, 2020 35.08 35.38 35.04 35.25 61,621 +0.21(+0.60%)
Jan 07, 2020 35.00 35.17 34.95 35.04 369,617 +0.04(+0.11%)
Jan 06, 2020 34.41 35.01 34.40 35.00 727,106 +0.37(+1.08%)
Jan 03, 2020 34.46 34.75 34.41 34.63 133,317 -0.14(-0.41%)
Jan 02, 2020 34.62 34.77 34.45 34.77 331,982 +0.40(+1.17%)
Dec 31, 2019 34.20 34.42 34.08 34.37 51,828 +0.08(+0.22%)
Dec 30, 2019 34.61 34.61 34.27 34.29 73,660 -0.35(-1.00%)
Dec 27, 2019 34.81 34.81 34.56 34.64 71,914 -0.09(-0.25%)
Dec 26, 2019 34.57 34.73 34.54 34.73 48,395 +0.26(+0.76%)
Dec 24, 2019 34.45 34.50 34.45 34.47 35,176 +0.01(+0.04%)
Dec 23, 2019 34.63 34.68 34.45 34.45 42,530 -0.10(-0.30%)
Dec 20, 2019 34.52 34.58 34.40 34.55 49,538 +0.15(+0.43%)
Dec 19, 2019 34.05 34.41 34.05 34.41 53,953 +0.37(+1.08%)
Dec 18, 2019 33.89 34.14 33.89 34.04 36,496 +0.19(+0.55%)
Dec 17, 2019 33.86 33.93 33.76 33.85 88,616 -0.01(-0.02%)
Dec 16, 2019 33.67 33.90 33.67 33.86 49,033 +0.31(+0.91%)
Dec 13, 2019 33.60 33.66 33.44 33.55 42,036 -0.06(-0.17%)
Dec 12, 2019 33.67 33.85 33.47 33.61 90,374 +0.01(+0.03%)
Dec 11, 2019 33.46 33.63 33.46 33.60 52,499 +0.14(+0.43%)
Dec 10, 2019 33.51 33.60 33.42 33.46 43,180 -0.15(-0.46%)
Dec 09, 2019 33.72 33.90 33.61 33.61 50,609 -0.14(-0.43%)
Dec 06, 2019 33.82 33.82 33.70 33.76 44,956 +0.21(+0.63%)
Dec 05, 2019 33.63 33.63 33.37 33.54 57,151 +0.13(+0.40%)
Dec 04, 2019 33.39 33.55 33.36 33.41 61,661 +0.14(+0.43%)
Dec 03, 2019 33.00 33.27 32.85 33.27 60,665 -0.02(-0.06%)
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.