Fidelity Telecommunication MSCI ETF (NY: FCOM )

50.55 +0.59 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 50.12 50.64 50.10 50.55 33,162 +0.59(+1.18%)
May 23, 2024 50.75 50.75 49.74 49.96 59,981 -0.60(-1.19%)
May 22, 2024 50.55 50.70 50.42 50.56 32,931 -0.09(-0.18%)
May 21, 2024 50.65 50.77 50.49 50.65 42,243 -0.18(-0.35%)
May 20, 2024 50.61 50.88 50.61 50.83 43,113 +0.14(+0.28%)
May 17, 2024 50.62 50.69 50.45 50.69 36,089 +0.13(+0.26%)
May 16, 2024 50.49 50.69 50.46 50.56 54,207 -0.04(-0.08%)
May 15, 2024 50.44 50.63 50.16 50.60 105,066 +0.37(+0.74%)
May 14, 2024 50.07 50.27 50.03 50.23 71,566 +0.30(+0.60%)
May 13, 2024 49.68 49.94 49.56 49.93 53,193 -0.06(-0.12%)
May 10, 2024 50.00 50.01 49.70 49.99 34,702 -0.11(-0.22%)
May 09, 2024 49.74 50.10 49.63 50.10 51,985 +0.25(+0.50%)
May 08, 2024 49.46 50.11 49.41 49.85 39,921 -0.21(-0.42%)
May 07, 2024 49.92 50.19 49.87 50.06 39,240 +0.11(+0.22%)
May 06, 2024 49.49 49.95 49.43 49.95 48,336 +0.71(+1.44%)
May 03, 2024 49.13 49.32 48.88 49.24 94,138 +0.47(+0.96%)
May 02, 2024 48.56 48.82 48.20 48.77 138,880 +0.52(+1.08%)
May 01, 2024 47.80 48.95 47.77 48.25 74,091 +0.66(+1.39%)
Apr 30, 2024 48.18 48.31 47.59 47.59 87,267 -0.74(-1.53%)
Apr 29, 2024 48.67 48.73 48.15 48.33 108,765 -0.59(-1.21%)
Apr 26, 2024 48.80 48.98 48.47 48.92 99,142 +1.52(+3.21%)
Apr 25, 2024 46.50 47.54 46.37 47.40 137,644 -1.70(-3.46%)
Apr 24, 2024 49.37 49.37 48.65 49.10 61,481 -0.04(-0.08%)
Apr 23, 2024 48.56 49.28 48.56 49.14 51,757 +0.86(+1.78%)
Apr 22, 2024 48.56 48.62 47.84 48.28 54,970 +0.11(+0.23%)
Apr 19, 2024 48.64 48.64 47.83 48.17 136,645 -0.67(-1.37%)
Apr 18, 2024 48.62 49.21 48.62 48.84 52,541 +0.35(+0.72%)
Apr 17, 2024 48.83 48.91 48.22 48.49 48,891 -0.10(-0.21%)
Apr 16, 2024 48.61 48.86 48.46 48.59 61,112 -0.15(-0.31%)
Apr 15, 2024 49.82 49.85 48.58 48.74 85,206 -0.79(-1.59%)
Apr 12, 2024 49.93 50.06 49.37 49.53 68,581 -0.78(-1.55%)
Apr 11, 2024 50.07 50.43 49.78 50.31 121,035 +0.46(+0.92%)
Apr 10, 2024 49.66 49.93 49.61 49.85 84,298 -0.40(-0.80%)
Apr 09, 2024 50.30 50.47 49.88 50.25 78,943 +0.20(+0.40%)
Apr 08, 2024 50.15 50.39 50.05 50.05 74,476 -0.05(-0.10%)
Apr 05, 2024 49.61 50.30 49.61 50.10 74,076 +0.56(+1.13%)
Apr 04, 2024 50.38 50.76 49.54 49.54 67,351 -0.63(-1.26%)
Apr 03, 2024 49.75 50.21 49.75 50.17 66,441 +0.36(+0.72%)
Apr 02, 2024 49.42 49.83 49.33 49.81 168,724 -0.06(-0.12%)
Apr 01, 2024 49.54 49.99 49.50 49.87 135,550 +0.31(+0.63%)
Mar 28, 2024 49.67 49.69 49.52 49.56 1,874,967 -0.07(-0.14%)
Mar 27, 2024 49.70 49.70 49.26 49.63 50,170 +0.24(+0.49%)
Mar 26, 2024 49.75 49.84 49.39 49.39 73,689 -0.11(-0.22%)
Mar 25, 2024 49.52 49.57 49.29 49.50 55,405 -0.10(-0.20%)
Mar 22, 2024 49.66 49.77 49.48 49.60 91,476 +0.11(+0.22%)
Mar 21, 2024 49.87 49.87 49.45 49.49 131,910 -0.06(-0.12%)
Mar 20, 2024 49.00 49.59 48.84 49.55 83,073 +0.70(+1.43%)
Mar 19, 2024 48.70 48.89 48.42 48.85 73,342 -0.05(-0.10%)
Mar 18, 2024 48.80 49.08 48.76 48.90 52,097 +0.93(+1.94%)
Mar 15, 2024 48.31 48.39 47.90 47.97 64,346 -0.48(-0.99%)
Mar 14, 2024 48.80 48.80 48.20 48.45 53,430 -0.12(-0.25%)
Mar 13, 2024 48.50 48.84 48.50 48.57 139,031 +0.02(+0.04%)
Mar 12, 2024 48.41 48.62 48.14 48.55 90,232 +0.33(+0.68%)
Mar 11, 2024 48.08 48.43 47.92 48.22 85,809 +0.00(+0.00%)
Mar 08, 2024 48.24 48.86 47.99 48.22 165,209 +0.02(+0.04%)
Mar 07, 2024 47.80 48.31 47.80 48.20 70,937 +0.73(+1.53%)
Mar 06, 2024 47.85 47.90 47.31 47.47 124,319 -0.08(-0.17%)
Mar 05, 2024 47.56 47.72 47.37 47.55 70,845 -0.27(-0.56%)
Mar 04, 2024 48.42 48.42 47.82 47.82 75,318 -0.71(-1.46%)
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.