Fidelity® MSCI Communication Services Index ETF (FCOM) Historical Stock Data
50.55 ↑0.59 (1.18%)
As of May 24, 2024, 11:46am EST.
Historical Data
In the past 30 trading days, FCOM is up 0.08% a day on average. There have been 19 days where Fidelity® MSCI Communication Services Index ETF closed green and 11 days where FCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 50.12 | 50.55 | ↑$0.43 (0.86%) | 50.10 | 50.64 | 33.16K |
| 2024-05-23 | 50.75 | 49.96 | ↓$0.79 (-1.56%) | 49.74 | 50.75 | 59.98K |
| 2024-05-22 | 50.55 | 50.56 | ↑$0.01 (0.02%) | 50.42 | 50.70 | 32.93K |
| 2024-05-21 | 50.65 | 50.65 | ↓$0.00 (0.00%) | 50.53 | 50.77 | 42.24K |
| 2024-05-20 | 50.61 | 50.83 | ↑$0.22 (0.43%) | 50.61 | 50.88 | 43.11K |
| 2024-05-17 | 50.62 | 50.69 | ↑$0.07 (0.14%) | 50.45 | 50.69 | 36.09K |
| 2024-05-16 | 50.49 | 50.56 | ↑$0.07 (0.14%) | 50.46 | 50.69 | 54.21K |
| 2024-05-15 | 50.44 | 50.60 | ↑$0.16 (0.32%) | 50.17 | 50.63 | 105.07K |
| 2024-05-14 | 50.07 | 50.23 | ↑$0.16 (0.32%) | 50.03 | 50.26 | 71.57K |
| 2024-05-13 | 49.68 | 49.93 | ↑$0.25 (0.50%) | 49.56 | 49.94 | 53.19K |
| 2024-05-10 | 50.00 | 49.99 | ↓$0.01 (-0.02%) | 49.70 | 50.01 | 34.70K |
| 2024-05-09 | 49.74 | 50.10 | ↑$0.36 (0.72%) | 49.64 | 50.10 | 51.98K |
| 2024-05-08 | 49.46 | 49.85 | ↑$0.39 (0.79%) | 49.41 | 50.11 | 39.92K |
| 2024-05-07 | 49.92 | 50.06 | ↑$0.14 (0.28%) | 49.87 | 50.19 | 39.08K |
| 2024-05-06 | 49.49 | 49.95 | ↑$0.46 (0.93%) | 49.43 | 49.95 | 48.33K |
| 2024-05-03 | 49.13 | 49.24 | ↑$0.11 (0.22%) | 48.93 | 49.32 | 94.14K |
| 2024-05-02 | 48.56 | 48.77 | ↑$0.21 (0.43%) | 48.24 | 48.82 | 138.88K |
| 2024-05-01 | 47.80 | 48.25 | ↑$0.45 (0.94%) | 47.77 | 48.95 | 74.09K |
| 2024-04-30 | 48.18 | 47.59 | ↓$0.59 (-1.22%) | 47.59 | 48.32 | 87.27K |
| 2024-04-29 | 48.67 | 48.33 | ↓$0.34 (-0.70%) | 48.15 | 48.73 | 108.75K |
| 2024-04-26 | 48.80 | 48.92 | ↑$0.12 (0.25%) | 48.48 | 48.98 | 99.14K |
| 2024-04-25 | 46.50 | 47.40 | ↑$0.90 (1.94%) | 46.37 | 47.54 | 137.60K |
| 2024-04-24 | 49.37 | 49.10 | ↓$0.27 (-0.55%) | 48.65 | 49.37 | 61.48K |
| 2024-04-23 | 48.56 | 49.14 | ↑$0.58 (1.19%) | 48.56 | 49.29 | 51.76K |
| 2024-04-22 | 48.56 | 48.28 | ↓$0.28 (-0.58%) | 47.84 | 48.63 | 54.97K |
| 2024-04-19 | 48.64 | 48.17 | ↓$0.47 (-0.97%) | 47.83 | 48.64 | 136.64K |
| 2024-04-18 | 48.62 | 48.84 | ↑$0.22 (0.45%) | 48.62 | 49.21 | 52.54K |
| 2024-04-17 | 48.83 | 48.49 | ↓$0.34 (-0.70%) | 48.22 | 48.91 | 48.89K |
| 2024-04-16 | 48.61 | 48.59 | ↓$0.02 (-0.04%) | 48.46 | 48.86 | 61.11K |
| 2024-04-15 | 49.82 | 48.74 | ↓$1.08 (-2.17%) | 48.58 | 49.85 | 85.21K |
Create an account or log in to view more rows.
$FCOM BUY BUY BUY BUY
$FCOM I like it
$FCOM good place to average up
$FCOM recovery hasn’t even started yet.. imo
$FCOM whats the news????
$FCOM buy more doomers!!!
$FCOM i like the stock
$FCOM let’s buy NOW!!!
$FCOM rubbish
$FCOM make it rain
let’s see some green