Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

42.04 -0.50 (-1.18%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 42.21 42.54 42.07 42.54 136,362 +0.19(+0.45%)
Nov 30, 2023 42.60 42.75 42.03 42.35 83,994 -0.23(-0.54%)
Nov 29, 2023 43.03 43.07 42.49 42.58 90,520 -0.24(-0.56%)
Nov 28, 2023 42.68 42.85 42.51 42.82 117,316 +0.05(+0.12%)
Nov 27, 2023 42.77 42.98 42.72 42.77 85,369 -0.15(-0.35%)
Nov 24, 2023 42.92 42.97 42.82 42.92 26,111 -0.13(-0.30%)
Nov 22, 2023 42.83 43.19 42.83 43.05 163,494 +0.39(+0.91%)
Nov 21, 2023 42.80 42.80 42.56 42.66 64,851 -0.21(-0.49%)
Nov 20, 2023 42.34 42.93 42.34 42.87 117,535 +0.47(+1.11%)
Nov 17, 2023 42.32 42.41 42.14 42.40 126,571 -0.01(-0.02%)
Nov 16, 2023 42.31 42.41 42.04 42.41 82,957 +0.11(+0.26%)
Nov 15, 2023 42.25 42.41 42.10 42.30 59,388 +0.24(+0.57%)
Nov 14, 2023 41.90 42.29 41.87 42.06 108,071 +0.84(+2.04%)
Nov 13, 2023 41.09 41.36 41.02 41.22 101,653 -0.10(-0.24%)
Nov 10, 2023 40.82 41.32 40.64 41.32 56,829 +0.43(+1.05%)
Nov 09, 2023 41.18 41.35 40.80 40.89 168,570 -0.12(-0.29%)
Nov 08, 2023 41.02 41.09 40.84 41.01 44,976 -0.02(-0.05%)
Nov 07, 2023 40.89 41.19 40.74 41.03 59,376 +0.21(+0.51%)
Nov 06, 2023 41.01 41.06 40.65 40.82 109,728 -0.21(-0.51%)
Nov 03, 2023 40.56 41.15 40.56 41.03 137,378 +0.72(+1.79%)
Nov 02, 2023 40.16 40.32 39.98 40.31 75,954 +0.76(+1.92%)
Nov 01, 2023 39.06 39.58 39.06 39.55 327,678 +0.45(+1.15%)
Oct 31, 2023 38.93 39.11 38.74 39.10 53,249 +0.27(+0.70%)
Oct 30, 2023 38.32 38.99 38.32 38.83 77,272 +0.80(+2.10%)
Oct 27, 2023 38.24 38.37 37.93 38.03 80,368 -0.08(-0.21%)
Oct 26, 2023 38.55 38.55 37.86 38.11 271,595 -0.85(-2.18%)
Oct 25, 2023 39.96 39.96 38.93 38.96 202,905 -1.81(-4.44%)
Oct 24, 2023 40.61 40.98 40.51 40.77 98,825 +0.55(+1.37%)
Oct 23, 2023 40.00 40.53 39.83 40.22 74,562 +0.12(+0.30%)
Oct 20, 2023 40.49 40.62 40.05 40.10 97,998 -0.44(-1.09%)
Oct 19, 2023 41.07 41.17 40.46 40.54 83,032 +0.01(+0.02%)
Oct 18, 2023 41.12 41.21 40.44 40.53 481,989 -0.77(-1.86%)
Oct 17, 2023 40.90 41.33 40.90 41.30 64,897 +0.23(+0.56%)
Oct 16, 2023 40.59 41.14 40.59 41.07 57,426 +0.70(+1.73%)
Oct 13, 2023 40.91 41.02 40.20 40.37 68,193 -0.56(-1.37%)
Oct 12, 2023 41.45 41.45 40.73 40.93 91,440 -0.52(-1.25%)
Oct 11, 2023 41.25 41.59 41.23 41.45 174,249 +0.32(+0.78%)
Oct 10, 2023 40.99 41.41 40.95 41.13 54,776 +0.22(+0.54%)
Oct 09, 2023 40.27 41.03 40.27 40.91 73,158 +0.41(+1.01%)
Oct 06, 2023 39.48 40.57 39.48 40.50 90,294 +0.72(+1.81%)
Oct 05, 2023 39.75 39.87 39.39 39.78 263,211 -0.03(-0.08%)
Oct 04, 2023 39.37 39.90 39.30 39.81 54,447 +0.40(+1.01%)
Oct 03, 2023 39.72 39.95 39.31 39.41 140,377 -0.60(-1.50%)
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.