Fidelity® MSCI Communication Services Index ETF (FCOM) Historical Stock Data
37.52 ↓0.43 (-1.13%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, FCOM is up 0.39% 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 |
|---|---|---|---|---|---|---|
| 2022-08-09 | 37.78 | 37.52 | ↓$0.26 (-0.69%) | 37.36 | 37.78 | 72.39K |
| 2022-08-08 | 37.89 | 37.95 | ↑$0.06 (0.16%) | 37.89 | 38.56 | 55.31K |
| 2022-08-05 | 37.37 | 37.70 | ↑$0.33 (0.88%) | 37.30 | 37.70 | 39.02K |
| 2022-08-04 | 37.83 | 37.96 | ↑$0.13 (0.34%) | 37.67 | 38.08 | 29.92K |
| 2022-08-03 | 37.07 | 37.83 | ↑$0.76 (2.05%) | 37.07 | 37.93 | 44.96K |
| 2022-08-02 | 36.74 | 36.93 | ↑$0.19 (0.53%) | 36.74 | 37.34 | 46.81K |
| 2022-08-01 | 36.63 | 36.90 | ↑$0.27 (0.74%) | 36.45 | 37.22 | 328.02K |
| 2022-07-29 | 36.62 | 36.90 | ↑$0.28 (0.76%) | 36.35 | 36.97 | 47.58K |
| 2022-07-28 | 36.69 | 36.91 | ↑$0.22 (0.60%) | 36.23 | 36.91 | 94.16K |
| 2022-07-27 | 36.30 | 37.16 | ↑$0.86 (2.37%) | 36.30 | 37.31 | 48.63K |
| 2022-07-26 | 36.18 | 35.78 | ↓$0.40 (-1.11%) | 35.70 | 36.18 | 57.74K |
| 2022-07-25 | 36.58 | 36.43 | ↓$0.15 (-0.41%) | 36.24 | 36.77 | 41.32K |
| 2022-07-22 | 37.19 | 36.53 | ↓$0.66 (-1.77%) | 36.31 | 37.44 | 59.50K |
| 2022-07-21 | 37.72 | 37.94 | ↑$0.22 (0.58%) | 37.27 | 37.95 | 58.19K |
| 2022-07-20 | 37.49 | 37.98 | ↑$0.49 (1.31%) | 37.48 | 38.18 | 45.56K |
| 2022-07-19 | 36.66 | 37.41 | ↑$0.75 (2.05%) | 36.66 | 37.45 | 57.97K |
| 2022-07-18 | 36.62 | 36.25 | ↓$0.37 (-1.01%) | 36.13 | 36.86 | 42K |
| 2022-07-15 | 35.87 | 36.34 | ↑$0.47 (1.31%) | 35.87 | 36.37 | 36.01K |
| 2022-07-14 | 35.50 | 35.47 | ↓$0.03 (-0.08%) | 35.09 | 35.63 | 48.82K |
| 2022-07-13 | 35.56 | 35.93 | ↑$0.37 (1.04%) | 35.56 | 36.15 | 94.68K |
| 2022-07-12 | 36.15 | 36.13 | ↓$0.02 (-0.06%) | 36.02 | 36.55 | 61.13K |
| 2022-07-11 | 36.80 | 36.13 | ↓$0.67 (-1.82%) | 36.10 | 36.84 | 97.40K |
| 2022-07-08 | 36.98 | 37.18 | ↑$0.20 (0.54%) | 36.89 | 37.43 | 52.85K |
| 2022-07-07 | 36.80 | 37.33 | ↑$0.53 (1.44%) | 36.80 | 37.44 | 58.12K |
| 2022-07-06 | 36.77 | 36.71 | ↓$0.06 (-0.16%) | 36.46 | 36.98 | 49.65K |
| 2022-07-05 | 35.53 | 36.78 | ↑$1.25 (3.52%) | 35.23 | 36.79 | 50.23K |
| 2022-07-01 | 35.48 | 36.00 | ↑$0.52 (1.47%) | 35.37 | 36.05 | 39.70K |
| 2022-06-30 | 35.70 | 35.60 | ↓$0.10 (-0.28%) | 35.26 | 36.00 | 43.07K |
| 2022-06-29 | 36.03 | 36.10 | ↑$0.07 (0.19%) | 35.68 | 36.16 | 48.83K |
| 2022-06-28 | 37.09 | 36.03 | ↓$1.06 (-2.86%) | 36.00 | 37.38 | 78.52K |
Create an account or log in to view more rows.
$FCOM Don't hold!!! Buy it
$FCOM push baby push!
$FCOM we like the stock
$FCOM Algorithms are playing games
$FCOM Beautiful!! 😀
$FCOM last chance to load imo
$FCOM what calls are you guys jacked to the tits on?
$FCOM Algorithms are playing games
$FCOM The squeeze is coming
$FCOM Love this stock.
Light taps