Fidelity® MSCI Communication Services Index ETF (FCOM) Historical Stock Data
48.28 ↑0.11 (0.23%)
As of April 22, 2024, 2:42pm EST.
Historical Data
In the past 30 trading days, FCOM is down -0.14% a day on average. There have been 12 days where Fidelity® MSCI Communication Services Index ETF closed green and 18 days where FCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 49.93 | 49.53 | ↓$0.40 (-0.80%) | 49.37 | 50.06 | 68.48K |
| 2024-04-11 | 50.07 | 50.31 | ↑$0.24 (0.48%) | 49.78 | 50.43 | 121.04K |
| 2024-04-10 | 49.66 | 49.85 | ↑$0.19 (0.38%) | 49.61 | 49.93 | 84.26K |
| 2024-04-09 | 50.30 | 50.25 | ↓$0.05 (-0.10%) | 49.88 | 50.47 | 78.94K |
| 2024-04-08 | 50.15 | 50.05 | ↓$0.10 (-0.20%) | 50.05 | 50.39 | 74.48K |
| 2024-04-05 | 49.61 | 50.10 | ↑$0.49 (0.99%) | 49.61 | 50.30 | 74.08K |
| 2024-04-04 | 50.38 | 49.54 | ↓$0.84 (-1.67%) | 49.54 | 50.76 | 62.70K |
| 2024-04-03 | 49.75 | 50.17 | ↑$0.42 (0.84%) | 49.75 | 50.21 | 66.44K |
| 2024-04-02 | 49.42 | 49.81 | ↑$0.39 (0.79%) | 49.33 | 49.83 | 168.72K |
| 2024-04-01 | 49.54 | 49.87 | ↑$0.33 (0.67%) | 49.50 | 49.99 | 135.55K |
| 2024-03-29 | 49.67 | 49.56 | ↓$0.11 (-0.22%) | 49.52 | 49.69 | 0.99M |
| 2024-03-28 | 49.67 | 49.56 | ↓$0.11 (-0.22%) | 49.54 | 49.69 | 0.99M |
| 2024-03-27 | 49.70 | 49.63 | ↓$0.07 (-0.14%) | 49.26 | 49.70 | 50.17K |
| 2024-03-26 | 49.75 | 49.39 | ↓$0.36 (-0.72%) | 49.39 | 49.84 | 73.69K |
| 2024-03-25 | 49.52 | 49.50 | ↓$0.02 (-0.04%) | 49.29 | 49.57 | 55.41K |
| 2024-03-22 | 49.66 | 49.60 | ↓$0.06 (-0.12%) | 49.48 | 49.77 | 91.41K |
| 2024-03-21 | 49.87 | 49.49 | ↓$0.38 (-0.76%) | 49.45 | 49.87 | 131.91K |
| 2024-03-20 | 49.00 | 49.55 | ↑$0.55 (1.12%) | 48.84 | 49.59 | 83.07K |
| 2024-03-19 | 48.70 | 48.85 | ↑$0.15 (0.31%) | 48.42 | 48.89 | 73.34K |
| 2024-03-18 | 48.80 | 48.90 | ↑$0.10 (0.20%) | 48.76 | 49.08 | 52.09K |
| 2024-03-15 | 48.31 | 47.97 | ↓$0.34 (-0.70%) | 47.90 | 48.39 | 64.34K |
| 2024-03-14 | 48.91 | 48.56 | ↓$0.35 (-0.72%) | 48.31 | 48.91 | 53.31K |
| 2024-03-13 | 48.61 | 48.68 | ↑$0.07 (0.14%) | 48.61 | 48.95 | 138.72K |
| 2024-03-12 | 48.52 | 48.66 | ↑$0.14 (0.29%) | 48.25 | 48.73 | 90.03K |
Create an account or log in to view more rows.
$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
$FCOM Moon soon