Fidelity® MSCI Communication Services Index ETF (FCOM) Historical Stock Data
72.28 ↓0.20 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCOM is down -0.08% a day on average. There have been 18 days where Fidelity® MSCI Communication Services Index ETF closed green and 12 days where FCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 72.71 | 72.28 | ↓$0.43 (-0.59%) | 71.95 | 72.71 | 67.60K |
| 2025-12-12 | 73.09 | 72.49 | ↓$0.61 (-0.83%) | 72.27 | 73.22 | 49.21K |
| 2025-12-11 | 73.03 | 73.06 | ↑$0.03 (0.04%) | 72.77 | 73.39 | 77.53K |
| 2025-12-10 | 72.84 | 73.22 | ↑$0.38 (0.52%) | 72.71 | 73.33 | 57.87K |
| 2025-12-09 | 72.73 | 72.91 | ↑$0.18 (0.25%) | 72.38 | 72.99 | 61.82K |
| 2025-12-08 | 73.64 | 72.92 | ↓$0.72 (-0.98%) | 72.67 | 73.64 | 81.21K |
| 2025-12-05 | 73.14 | 73.50 | ↑$0.36 (0.49%) | 73.06 | 73.82 | 93.43K |
| 2025-12-04 | 73.14 | 72.73 | ↓$0.41 (-0.56%) | 72.28 | 73.14 | 84.87K |
| 2025-12-03 | 71.96 | 72.07 | ↑$0.11 (0.15%) | 71.87 | 72.36 | 74.49K |
| 2025-12-02 | 72.07 | 72.08 | ↑$0.01 (0.01%) | 71.62 | 72.22 | 84.29K |
| 2025-12-01 | 71.68 | 71.80 | ↑$0.12 (0.17%) | 71.50 | 72.10 | 73.85K |
| 2025-11-28 | 71.87 | 72.25 | ↑$0.38 (0.53%) | 71.80 | 72.27 | 48.87K |
| 2025-11-26 | 71.59 | 71.57 | ↓$0.02 (-0.03%) | 71.50 | 71.83 | 111.52K |
| 2025-11-25 | 71.25 | 71.66 | ↑$0.41 (0.58%) | 70.95 | 71.68 | 314.55K |
| 2025-11-24 | 69.67 | 70.41 | ↑$0.74 (1.06%) | 69.59 | 70.51 | 207.94K |
| 2025-11-21 | 68.03 | 68.75 | ↑$0.72 (1.06%) | 67.98 | 69.30 | 434.25K |
| 2025-11-20 | 69.79 | 67.50 | ↓$2.29 (-3.28%) | 67.43 | 69.88 | 115.31K |
| 2025-11-19 | 68.48 | 68.39 | ↓$0.09 (-0.13%) | 68.24 | 69.70 | 231.82K |
| 2025-11-18 | 68.13 | 68.44 | ↑$0.31 (0.46%) | 67.33 | 68.93 | 275.19K |
| 2025-11-17 | 68.77 | 68.26 | ↓$0.51 (-0.74%) | 67.91 | 69.40 | 123.70K |
| 2025-11-14 | 67.69 | 68.15 | ↑$0.46 (0.68%) | 67.59 | 68.47 | 144.54K |
| 2025-11-13 | 69.16 | 68.58 | ↓$0.58 (-0.84%) | 68.41 | 69.20 | 150.41K |
| 2025-11-12 | 70.47 | 69.76 | ↓$0.71 (-1.01%) | 69.57 | 70.47 | 115.97K |
| 2025-11-11 | 69.95 | 70.42 | ↑$0.47 (0.67%) | 69.95 | 70.51 | 107.81K |
| 2025-11-10 | 69.63 | 70.09 | ↑$0.46 (0.66%) | 69.46 | 70.33 | 128.72K |
| 2025-11-07 | 68.74 | 68.90 | ↑$0.16 (0.23%) | 67.93 | 68.92 | 193.66K |
| 2025-11-06 | 69.67 | 69.07 | ↓$0.60 (-0.86%) | 69.05 | 69.82 | 123.05K |
| 2025-11-05 | 69.09 | 69.68 | ↑$0.59 (0.85%) | 69.08 | 69.95 | 313.46K |
| 2025-11-04 | 69.08 | 69.14 | ↑$0.06 (0.09%) | 69.06 | 69.65 | 140.71K |
| 2025-11-03 | 70.75 | 70.04 | ↓$0.71 (-1.00%) | 69.78 | 70.75 | 173.98K |
Create an account or log in to view more rows.
$FCOM rip and dip today bulls
$FCOM This is how I feel everyday holding this gem.
$FCOM Let’s get it
$FCOM more calls coming in
$FCOM News?
$FCOM Yolo
$FCOM I mean ... head and shoulders .....
$FCOM buying this dip
$FCOM This may be your last opportunity to buy on the cheap??
$FCOM 50% chance this will go up or down. I am a professional guys.