Skip to main content

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 (%)
Nov 30, 2016 26.53 26.53 25.79 25.83 39,743 -0.49(-1.88%)
Nov 29, 2016 26.49 26.51 26.32 26.32 53,782 -0.09(-0.34%)
Nov 28, 2016 26.33 26.46 26.31 26.41 41,359 +0.06(+0.23%)
Nov 25, 2016 26.33 26.42 26.20 26.35 28,442 +0.18(+0.69%)
Nov 23, 2016 26.17 26.17 26.17 0 +0.14(+0.53%)
Nov 22, 2016 25.75 26.07 25.68 26.03 74,773 +0.41(+1.61%)
Nov 21, 2016 25.48 25.63 25.35 25.62 43,057 +0.28(+1.12%)
Nov 18, 2016 25.30 25.34 25.18 25.34 35,234 +0.14(+0.55%)
Nov 17, 2016 25.08 25.38 25.08 25.20 1,397,204 +0.15(+0.62%)
Nov 16, 2016 24.92 25.13 24.88 25.04 82,031 +0.08(+0.31%)
Nov 15, 2016 24.79 24.98 24.74 24.97 33,297 +0.27(+1.08%)
Nov 14, 2016 24.89 24.90 24.70 24.70 53,237 -0.05(-0.21%)
Nov 11, 2016 24.53 24.85 24.49 24.75 19,229 +0.24(+0.98%)
Nov 10, 2016 25.13 25.13 24.38 24.51 56,201 -0.55(-2.19%)
Nov 09, 2016 24.35 25.06 23.89 25.06 49,404 +0.36(+1.46%)
Nov 08, 2016 24.31 24.70 24.28 24.70 22,537 +0.33(+1.34%)
Nov 07, 2016 24.39 24.43 24.26 24.37 29,262 +0.22(+0.93%)
Nov 04, 2016 23.97 24.26 23.97 24.15 39,856 +0.23(+0.97%)
Nov 03, 2016 24.03 24.14 23.91 23.92 29,417 +0.00(+0.00%)
Nov 02, 2016 24.44 24.44 23.90 23.92 54,647 -0.58(-2.35%)
Nov 01, 2016 24.96 24.96 24.42 24.49 41,777 -0.41(-1.66%)
Oct 31, 2016 24.93 24.97 24.84 24.91 30,903 -0.06(-0.24%)
Oct 28, 2016 25.17 25.26 24.96 24.97 19,618 -0.20(-0.78%)
Oct 27, 2016 24.84 25.23 24.80 25.16 25,258 +0.36(+1.45%)
Oct 26, 2016 24.92 25.03 24.77 24.80 27,941 -0.14(-0.55%)
Oct 25, 2016 25.16 25.17 24.93 24.94 19,848 -0.24(-0.96%)
Oct 24, 2016 25.08 25.30 25.08 25.18 13,785 +0.12(+0.48%)
Oct 21, 2016 25.18 25.30 24.97 25.06 23,683 -0.27(-1.09%)
Oct 20, 2016 25.56 25.56 25.25 25.34 21,498 -0.38(-1.47%)
Oct 19, 2016 25.65 25.78 25.59 25.72 24,400 +0.10(+0.39%)
Oct 18, 2016 25.65 25.69 25.53 25.62 10,065 +0.14(+0.54%)
Oct 17, 2016 25.51 25.51 25.40 25.48 20,772 -0.05(-0.19%)
Oct 14, 2016 25.60 25.78 25.50 25.53 78,346 -0.02(-0.07%)
Oct 13, 2016 25.48 25.59 25.35 25.54 44,921 -0.05(-0.18%)
Oct 12, 2016 25.60 25.66 25.47 25.59 93,344 +0.08(+0.32%)
Oct 11, 2016 25.57 25.61 25.47 25.51 8,689 -0.10(-0.40%)
Oct 10, 2016 25.47 25.62 25.47 25.61 17,934 +0.25(+0.98%)
Oct 07, 2016 25.48 25.48 25.20 25.36 20,653 -0.07(-0.27%)
Oct 06, 2016 25.44 25.53 25.28 25.43 21,817 -0.08(-0.30%)
Oct 05, 2016 25.70 25.70 25.40 25.51 61,830 -0.09(-0.37%)
Oct 04, 2016 25.90 25.90 25.50 25.60 21,578 -0.29(-1.11%)
Oct 03, 2016 25.87 25.95 25.74 25.89 78,710 -0.07(-0.27%)
Sep 30, 2016 26.07 26.12 25.96 25.96 16,815 -0.05(-0.18%)
Sep 29, 2016 26.11 26.20 25.94 26.01 32,969 -0.09(-0.36%)
Sep 28, 2016 26.13 26.13 25.86 26.10 40,099 +0.01(+0.03%)
Sep 27, 2016 25.96 26.16 25.92 26.09 81,994 +0.14(+0.54%)
Sep 26, 2016 26.02 26.09 25.92 25.95 26,657 -0.10(-0.40%)
Sep 23, 2016 26.00 26.10 25.92 26.06 15,375 +0.07(+0.26%)
Sep 22, 2016 25.71 26.00 25.60 25.99 38,566 +0.39(+1.52%)
Sep 21, 2016 25.35 25.65 25.24 25.60 29,083 +0.31(+1.22%)
Sep 20, 2016 25.63 25.63 25.30 25.30 17,449 -0.20(-0.80%)
Sep 19, 2016 25.64 25.64 25.40 25.50 32,557 -0.02(-0.07%)
Sep 16, 2016 25.53 25.59 25.35 25.52 11,667 -0.03(-0.10%)
Sep 15, 2016 25.30 25.64 25.20 25.54 12,358 +0.32(+1.27%)
Sep 14, 2016 25.27 25.39 25.21 25.22 41,164 -0.07(-0.27%)
Sep 13, 2016 25.72 25.72 25.12 25.29 31,166 -0.57(-2.21%)
Sep 12, 2016 25.07 25.90 24.99 25.86 28,930 +0.64(+2.55%)
Sep 09, 2016 25.97 25.97 25.20 25.22 46,557 -0.85(-3.26%)
Sep 08, 2016 26.07 26.13 26.02 26.07 15,529 -0.02(-0.07%)
Sep 07, 2016 26.01 26.10 25.93 26.08 43,822 +0.12(+0.46%)
Sep 06, 2016 25.86 26.05 25.78 25.96 112,092 +0.12(+0.46%)
Sep 02, 2016 25.67 25.84 25.84 25.84 28,372 +0.24(+0.93%)
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.