Fidelity Telecommunication MSCI ETF (NY: FCOM )

52.23 +0.72 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 51.51 52.24 51.51 52.23 71,558 +0.72(+1.39%)
Jun 24, 2024 51.57 51.86 51.40 51.51 56,603 +0.08(+0.16%)
Jun 21, 2024 51.35 51.51 51.21 51.43 48,565 +0.24(+0.48%)
Jun 20, 2024 51.01 51.21 50.97 51.19 44,777 +0.18(+0.35%)
Jun 18, 2024 51.28 51.32 50.88 51.01 77,044 -0.30(-0.58%)
Jun 17, 2024 50.90 51.47 50.64 51.30 59,876 +0.26(+0.51%)
Jun 14, 2024 50.72 51.07 50.68 51.04 52,821 +0.08(+0.15%)
Jun 13, 2024 51.29 51.29 50.87 50.97 39,259 -0.50(-0.97%)
Jun 12, 2024 51.96 51.96 51.22 51.46 49,503 +0.06(+0.12%)
Jun 11, 2024 51.25 51.45 51.11 51.40 68,548 +0.09(+0.17%)
Jun 10, 2024 51.15 51.32 50.92 51.31 76,336 +0.14(+0.27%)
Jun 07, 2024 51.47 51.68 51.16 51.17 38,588 -0.37(-0.72%)
Jun 06, 2024 51.41 51.84 51.41 51.54 53,006 +0.07(+0.14%)
Jun 05, 2024 51.17 51.49 51.11 51.47 53,721 +0.67(+1.32%)
Jun 04, 2024 50.65 50.89 50.53 50.81 39,933 +0.04(+0.08%)
Jun 03, 2024 50.80 50.93 50.39 50.77 117,377 +0.24(+0.47%)
May 31, 2024 50.07 50.53 49.75 50.53 74,187 +0.42(+0.83%)
May 30, 2024 50.26 50.26 49.98 50.11 38,899 -0.19(-0.37%)
May 29, 2024 50.19 50.52 50.19 50.30 41,953 -0.27(-0.53%)
May 28, 2024 50.39 50.61 50.32 50.57 53,807 +0.13(+0.26%)
May 24, 2024 50.01 50.53 49.99 50.44 33,236 +0.59(+1.18%)
May 23, 2024 50.64 50.64 49.63 49.85 60,115 -0.60(-1.19%)
May 22, 2024 50.44 50.59 50.30 50.45 33,004 -0.09(-0.18%)
May 21, 2024 50.54 50.66 50.38 50.54 42,337 -0.18(-0.35%)
May 20, 2024 50.50 50.77 50.50 50.72 43,209 +0.14(+0.28%)
May 17, 2024 50.51 50.58 50.34 50.58 36,170 +0.13(+0.26%)
May 16, 2024 50.38 50.58 50.35 50.45 54,328 -0.04(-0.08%)
May 15, 2024 50.33 50.52 50.05 50.49 105,302 +0.37(+0.74%)
May 14, 2024 49.96 50.16 49.92 50.12 71,726 +0.30(+0.60%)
May 13, 2024 49.57 49.83 49.45 49.82 53,312 -0.06(-0.12%)
May 10, 2024 49.89 49.90 49.59 49.88 34,779 -0.11(-0.22%)
May 09, 2024 49.63 49.99 49.52 49.99 52,101 +0.25(+0.50%)
May 08, 2024 49.35 50.00 49.30 49.74 40,010 -0.21(-0.42%)
May 07, 2024 49.81 50.08 49.76 49.95 39,328 +0.11(+0.22%)
May 06, 2024 49.38 49.84 49.32 49.84 48,444 +0.71(+1.44%)
May 03, 2024 49.02 49.21 48.77 49.13 94,349 +0.47(+0.96%)
May 02, 2024 48.45 48.71 48.09 48.66 139,192 +0.52(+1.08%)
May 01, 2024 47.69 48.84 47.66 48.14 74,257 +0.66(+1.39%)
Apr 30, 2024 48.07 48.21 47.48 47.48 87,463 -0.74(-1.53%)
Apr 29, 2024 48.56 48.62 48.04 48.22 109,009 -0.59(-1.21%)
Apr 26, 2024 48.69 48.87 48.36 48.81 99,364 +1.52(+3.21%)
Apr 25, 2024 46.40 47.43 46.27 47.29 137,953 -1.70(-3.46%)
Apr 24, 2024 49.26 49.26 48.54 48.99 61,619 -0.04(-0.08%)
Apr 23, 2024 48.45 49.17 48.45 49.03 51,873 +0.86(+1.78%)
Apr 22, 2024 48.45 48.52 47.73 48.17 55,093 +0.11(+0.23%)
Apr 19, 2024 48.53 48.53 47.72 48.06 136,952 -0.67(-1.37%)
Apr 18, 2024 48.51 49.10 48.51 48.73 52,659 +0.35(+0.72%)
Apr 17, 2024 48.72 48.80 48.11 48.38 49,000 -0.10(-0.21%)
Apr 16, 2024 48.50 48.75 48.35 48.48 61,249 -0.15(-0.31%)
Apr 15, 2024 49.71 49.74 48.47 48.63 85,397 -0.79(-1.60%)
Apr 12, 2024 49.82 49.95 49.26 49.42 68,735 -0.78(-1.55%)
Apr 11, 2024 49.96 50.32 49.67 50.20 121,306 +0.46(+0.92%)
Apr 10, 2024 49.55 49.82 49.50 49.74 84,487 -0.40(-0.80%)
Apr 09, 2024 50.19 50.36 49.77 50.14 79,120 +0.20(+0.40%)
Apr 08, 2024 50.04 50.28 49.94 49.94 74,643 -0.05(-0.10%)
Apr 05, 2024 49.50 50.19 49.50 49.99 74,242 +0.56(+1.13%)
Apr 04, 2024 50.27 50.65 49.43 49.43 67,502 -0.63(-1.26%)
Apr 03, 2024 49.64 50.10 49.64 50.06 66,590 +0.36(+0.72%)
Apr 02, 2024 49.31 49.72 49.22 49.70 169,103 -0.06(-0.12%)
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.