Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

32.78 -0.16 (-0.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 32.78 32.91 32.77 32.78 19,974 -0.16(-0.49%)
Nov 23, 2022 32.51 33.00 32.51 32.94 72,602 +0.42(+1.29%)
Nov 22, 2022 32.13 32.54 31.91 32.52 54,247 +0.42(+1.31%)
Nov 21, 2022 32.45 32.57 31.99 32.10 97,114 -0.26(-0.80%)
Nov 18, 2022 32.80 32.80 32.17 32.36 92,241 -0.11(-0.34%)
Nov 17, 2022 32.18 32.61 31.98 32.47 76,180 -0.27(-0.82%)
Nov 16, 2022 32.96 32.96 32.64 32.74 66,396 -0.35(-1.06%)
Nov 15, 2022 33.26 33.49 32.70 33.09 179,695 +0.54(+1.66%)
Nov 14, 2022 32.48 33.05 32.48 32.55 84,534 -0.15(-0.46%)
Nov 11, 2022 31.78 32.82 31.78 32.70 83,030 +0.86(+2.70%)
Nov 10, 2022 31.30 31.86 31.00 31.84 95,005 +1.80(+5.99%)
Nov 09, 2022 30.41 30.51 29.99 30.04 63,244 -0.67(-2.18%)
Nov 08, 2022 30.62 31.09 30.34 30.71 226,237 +0.10(+0.33%)
Nov 07, 2022 30.38 30.65 30.23 30.61 187,140 +0.46(+1.53%)
Nov 04, 2022 30.48 30.48 29.70 30.15 104,592 +0.07(+0.23%)
Nov 03, 2022 30.43 30.48 30.04 30.08 81,510 -0.71(-2.31%)
Nov 02, 2022 31.64 30.76 30.79 50,909 -0.98(-3.08%)
Nov 01, 2022 32.40 32.51 31.77 31.77 90,744 -0.25(-0.78%)
Oct 31, 2022 32.24 32.29 31.84 32.02 73,179 -0.42(-1.29%)
Oct 28, 2022 31.72 32.46 31.72 32.44 64,846 +0.82(+2.59%)
Oct 27, 2022 32.03 32.34 31.59 31.62 135,605 -1.07(-3.27%)
Oct 26, 2022 32.83 33.48 32.68 32.69 92,622 -0.99(-2.94%)
Oct 25, 2022 32.90 33.74 32.90 33.68 99,505 +0.89(+2.71%)
Oct 24, 2022 32.68 32.92 32.53 32.79 74,049 +0.17(+0.52%)
Oct 21, 2022 31.94 32.63 31.86 32.62 44,733 +0.19(+0.59%)
Oct 20, 2022 32.38 33.02 32.30 32.43 43,839 +0.11(+0.34%)
Oct 19, 2022 32.43 32.77 32.18 32.32 168,071 -0.10(-0.31%)
Oct 18, 2022 32.86 32.95 32.14 32.42 135,749 +0.27(+0.84%)
Oct 17, 2022 31.70 32.32 31.70 32.15 102,656 +1.00(+3.21%)
Oct 14, 2022 32.03 32.14 31.10 31.15 272,721 -0.56(-1.77%)
Oct 13, 2022 30.34 31.83 30.20 31.71 45,127 +0.69(+2.22%)
Oct 12, 2022 31.03 31.21 30.93 31.02 90,766 -0.03(-0.10%)
Oct 11, 2022 31.42 31.60 30.89 31.05 146,474 -0.58(-1.83%)
Oct 10, 2022 31.81 31.94 31.35 31.63 173,227 -0.14(-0.44%)
Oct 07, 2022 32.26 32.27 31.63 31.77 80,093 -0.94(-2.87%)
Oct 06, 2022 32.78 33.18 32.59 32.71 46,295 -0.16(-0.49%)
Oct 05, 2022 32.65 32.99 32.17 32.87 72,900 -0.26(-0.78%)
Oct 04, 2022 32.63 33.16 32.61 33.13 255,546 +1.01(+3.14%)
Oct 03, 2022 31.54 32.28 31.47 32.12 340,364 +0.84(+2.69%)
Sep 30, 2022 31.60 32.10 31.22 31.28 44,284 -0.35(-1.11%)
Sep 29, 2022 32.04 32.04 31.34 31.63 61,443 -0.84(-2.59%)
Sep 28, 2022 31.59 32.58 31.59 32.47 74,404 +1.02(+3.24%)
Sep 27, 2022 31.91 32.17 31.29 31.45 46,295 -0.12(-0.38%)
Sep 26, 2022 31.92 32.28 31.53 31.57 113,066 -0.53(-1.65%)
Sep 23, 2022 32.41 32.41 31.72 32.10 96,535 -0.65(-1.98%)
Sep 22, 2022 32.88 33.05 32.69 32.75 116,579 -0.28(-0.85%)
Sep 21, 2022 33.93 33.97 33.01 33.03 59,547 -0.75(-2.22%)
Sep 20, 2022 34.02 34.15 33.70 33.78 56,268 -0.59(-1.72%)
Sep 19, 2022 33.93 34.37 33.86 34.37 50,090 +0.14(+0.41%)
Sep 16, 2022 34.30 34.35 33.94 34.23 194,958 -0.42(-1.22%)
Sep 15, 2022 34.72 35.22 34.58 34.65 79,474 -0.18(-0.52%)
Sep 14, 2022 34.91 34.91 34.35 34.83 75,136 +0.03(+0.09%)
Sep 13, 2022 35.65 35.70 34.72 34.80 57,388 -1.89(-5.14%)
Sep 12, 2022 36.48 36.83 36.41 36.69 52,303 +0.28(+0.77%)
Sep 09, 2022 35.61 36.43 35.61 36.41 46,133 +1.03(+2.90%)
Sep 08, 2022 35.08 35.56 34.98 35.38 114,673 -0.04(-0.11%)
Sep 07, 2022 34.75 35.47 34.75 35.42 67,815 +0.64(+1.84%)
Sep 06, 2022 35.19 35.22 34.58 34.78 87,564 -0.42(-1.19%)
Sep 02, 2022 36.07 36.09 35.09 35.20 41,628 -0.63(-1.75%)
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.