Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
59.13
-1.17 (-1.94%)
Mar 6, 2025, 4:00 PM EST - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 59.59 | 60.16 | 59.48 | 60.10 | - | -0.33% | 39,880 |
| Mar 5, 2025 | 59.49 | 60.47 | 59.13 | 60.30 | 60.30 | 1.45% | 122,082 |
| Mar 4, 2025 | 59.48 | 60.20 | 58.71 | 59.44 | 59.44 | -0.85% | 225,356 |
| Mar 3, 2025 | 61.01 | 61.47 | 59.64 | 59.95 | 59.95 | -1.30% | 131,114 |
| Feb 28, 2025 | 59.91 | 60.82 | 59.50 | 60.74 | 60.74 | 1.37% | 135,227 |
| Feb 27, 2025 | 61.11 | 61.29 | 59.86 | 59.92 | 59.92 | -1.54% | 156,117 |
| Feb 26, 2025 | 60.75 | 61.37 | 60.58 | 60.86 | 60.86 | 0.31% | 153,789 |
| Feb 25, 2025 | 61.50 | 61.61 | 60.15 | 60.67 | 60.67 | -1.56% | 90,423 |
| Feb 24, 2025 | 62.11 | 62.11 | 61.39 | 61.63 | 61.63 | -0.34% | 166,404 |
| Feb 21, 2025 | 63.05 | 63.05 | 61.72 | 61.84 | 61.84 | -1.65% | 115,950 |
| Feb 20, 2025 | 63.09 | 63.09 | 62.48 | 62.88 | 62.88 | -0.66% | 256,349 |
| Feb 19, 2025 | 63.25 | 63.37 | 62.91 | 63.30 | 63.30 | -0.33% | 113,577 |
| Feb 18, 2025 | 64.14 | 64.17 | 63.00 | 63.51 | 63.51 | -0.97% | 187,073 |
| Feb 14, 2025 | 63.86 | 64.25 | 63.77 | 64.13 | 64.13 | 0.52% | 70,576 |
| Feb 13, 2025 | 63.03 | 63.81 | 63.00 | 63.80 | 63.80 | 0.58% | 133,130 |
| Feb 12, 2025 | 62.90 | 63.54 | 62.75 | 63.43 | 63.43 | 0.16% | 145,665 |
| Feb 11, 2025 | 62.97 | 63.48 | 62.81 | 63.33 | 63.33 | -0.03% | 162,078 |
| Feb 10, 2025 | 63.49 | 63.55 | 63.12 | 63.35 | 63.35 | 0.51% | 141,261 |
| Feb 7, 2025 | 63.50 | 63.64 | 62.82 | 63.03 | 63.03 | -0.32% | 135,994 |
| Feb 6, 2025 | 62.73 | 63.23 | 62.63 | 63.23 | 63.23 | 0.41% | 94,909 |
| Feb 5, 2025 | 62.89 | 63.05 | 62.45 | 62.97 | 62.97 | -1.47% | 175,555 |
| Feb 4, 2025 | 63.35 | 63.95 | 63.28 | 63.91 | 63.91 | 1.24% | 483,576 |
| Feb 3, 2025 | 62.26 | 63.46 | 62.02 | 63.13 | 63.13 | 0.10% | 205,877 |
| Jan 31, 2025 | 63.24 | 63.74 | 62.90 | 63.07 | 63.07 | 0.35% | 162,013 |
| Jan 30, 2025 | 63.10 | 63.57 | 62.39 | 62.85 | 62.85 | 0.48% | 121,429 |
| Jan 29, 2025 | 62.67 | 62.80 | 62.29 | 62.55 | 62.55 | 0.34% | 101,066 |
| Jan 28, 2025 | 61.87 | 62.55 | 61.66 | 62.34 | 62.34 | 1.05% | 140,480 |
| Jan 27, 2025 | 60.56 | 62.07 | 60.56 | 61.69 | 61.69 | -0.08% | 150,976 |
| Jan 24, 2025 | 61.25 | 61.80 | 61.25 | 61.74 | 61.74 | 0.95% | 96,478 |
| Jan 23, 2025 | 60.58 | 61.16 | 60.46 | 61.16 | 61.16 | 0.97% | 123,000 |
| Jan 22, 2025 | 60.88 | 61.13 | 60.57 | 60.57 | 60.57 | 0.43% | 480,860 |
| Jan 21, 2025 | 60.19 | 60.57 | 60.04 | 60.31 | 60.31 | 1.04% | 140,258 |
| Jan 17, 2025 | 60.12 | 60.12 | 59.41 | 59.69 | 59.69 | 0.81% | 138,373 |
| Jan 16, 2025 | 59.42 | 59.60 | 59.17 | 59.21 | 59.21 | -0.49% | 71,894 |
| Jan 15, 2025 | 59.38 | 59.83 | 59.23 | 59.50 | 59.50 | 2.06% | 108,900 |
| Jan 14, 2025 | 58.78 | 58.81 | 57.99 | 58.30 | 58.30 | -0.72% | 91,641 |
| Jan 13, 2025 | 58.38 | 58.73 | 58.07 | 58.72 | 58.72 | -0.34% | 160,383 |
| Jan 10, 2025 | 59.30 | 59.60 | 58.35 | 58.92 | 58.92 | -1.17% | 162,208 |
| Jan 8, 2025 | 59.61 | 59.86 | 59.25 | 59.62 | 59.62 | -0.60% | 159,428 |
| Jan 7, 2025 | 60.83 | 60.94 | 59.75 | 59.98 | 59.98 | -1.14% | 244,769 |
| Jan 6, 2025 | 60.12 | 60.78 | 60.11 | 60.67 | 60.67 | 1.66% | 138,420 |
| Jan 3, 2025 | 59.64 | 59.87 | 59.18 | 59.68 | 59.68 | 1.02% | 107,378 |
| Jan 2, 2025 | 59.05 | 59.59 | 58.66 | 59.08 | 59.08 | 0.65% | 248,821 |
| Dec 31, 2024 | 59.04 | 59.28 | 58.62 | 58.70 | 58.70 | -0.53% | 118,374 |
| Dec 30, 2024 | 58.89 | 59.38 | 58.53 | 59.01 | 59.01 | -1.11% | 125,878 |
| Dec 27, 2024 | 60.00 | 60.00 | 59.06 | 59.67 | 59.67 | -0.91% | 167,559 |
| Dec 26, 2024 | 60.11 | 60.37 | 59.90 | 60.22 | 60.22 | -0.20% | 92,780 |
| Dec 24, 2024 | 59.85 | 60.34 | 59.71 | 60.34 | 60.34 | 1.00% | 69,459 |
| Dec 23, 2024 | 59.41 | 59.79 | 58.99 | 59.74 | 59.74 | 0.74% | 368,750 |
| Dec 20, 2024 | 58.59 | 60.00 | 58.48 | 59.30 | 59.30 | 0.14% | 126,291 |