Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
68.15
-0.43 (-0.63%)
Nov 14, 2025, 4:00 PM EST - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 67.69 | 68.47 | 67.59 | 68.15 | 68.15 | -0.63% | 144,475 |
| Nov 13, 2025 | 69.16 | 69.20 | 68.39 | 68.58 | 68.58 | -1.69% | 156,308 |
| Nov 12, 2025 | 70.47 | 70.47 | 69.57 | 69.76 | 69.76 | -0.94% | 116,746 |
| Nov 11, 2025 | 69.95 | 70.51 | 69.95 | 70.42 | 70.42 | 0.47% | 107,807 |
| Nov 10, 2025 | 69.63 | 70.33 | 69.46 | 70.09 | 70.09 | 1.73% | 129,218 |
| Nov 7, 2025 | 68.74 | 68.93 | 67.93 | 68.90 | 68.90 | -0.25% | 194,955 |
| Nov 6, 2025 | 69.67 | 69.82 | 69.03 | 69.07 | 69.07 | -0.88% | 124,323 |
| Nov 5, 2025 | 69.09 | 69.95 | 68.98 | 69.68 | 69.68 | 0.78% | 443,810 |
| Nov 4, 2025 | 69.08 | 69.65 | 69.05 | 69.14 | 69.14 | -1.28% | 142,833 |
| Nov 3, 2025 | 70.75 | 70.75 | 69.78 | 70.04 | 70.04 | -0.86% | 174,410 |
| Oct 31, 2025 | 70.72 | 70.88 | 70.30 | 70.65 | 70.65 | 0.23% | 112,988 |
| Oct 30, 2025 | 71.31 | 71.59 | 70.46 | 70.49 | 70.49 | -2.31% | 139,401 |
| Oct 29, 2025 | 72.03 | 72.27 | 71.66 | 72.16 | 72.16 | 0.36% | 108,587 |
| Oct 28, 2025 | 72.20 | 72.22 | 71.86 | 71.90 | 71.90 | -0.26% | 149,657 |
| Oct 27, 2025 | 71.55 | 72.22 | 71.53 | 72.09 | 72.09 | 1.79% | 99,422 |
| Oct 24, 2025 | 70.80 | 71.14 | 70.69 | 70.82 | 70.82 | 0.90% | 91,475 |
| Oct 23, 2025 | 70.43 | 70.59 | 70.17 | 70.19 | 70.19 | -0.01% | 72,872 |
| Oct 22, 2025 | 70.59 | 70.83 | 69.71 | 70.20 | 70.20 | -0.89% | 129,566 |
| Oct 21, 2025 | 71.07 | 71.07 | 70.38 | 70.83 | 70.83 | -0.21% | 170,335 |
| Oct 20, 2025 | 70.46 | 71.09 | 70.45 | 70.98 | 70.98 | 1.26% | 73,659 |
| Oct 17, 2025 | 69.58 | 70.22 | 69.45 | 70.10 | 70.10 | 0.44% | 68,061 |
| Oct 16, 2025 | 70.62 | 71.13 | 69.44 | 69.79 | 69.79 | -0.96% | 56,697 |
| Oct 15, 2025 | 70.15 | 70.79 | 69.79 | 70.47 | 70.47 | 1.10% | 99,146 |
| Oct 14, 2025 | 68.77 | 70.01 | 68.48 | 69.70 | 69.70 | 0.58% | 116,667 |
| Oct 13, 2025 | 69.01 | 69.38 | 68.81 | 69.30 | 69.30 | 1.54% | 84,466 |
| Oct 10, 2025 | 69.91 | 70.28 | 68.19 | 68.25 | 68.25 | -2.28% | 94,886 |
| Oct 9, 2025 | 69.91 | 69.97 | 69.51 | 69.84 | 69.84 | -0.23% | 70,853 |
| Oct 8, 2025 | 70.14 | 70.18 | 69.83 | 70.00 | 70.00 | 0.01% | 205,815 |
| Oct 7, 2025 | 70.43 | 70.64 | 69.91 | 69.99 | 69.99 | -0.70% | 87,621 |
| Oct 6, 2025 | 70.09 | 70.62 | 69.53 | 70.48 | 70.48 | 0.43% | 96,971 |
| Oct 3, 2025 | 70.43 | 70.50 | 70.03 | 70.18 | 70.18 | -0.34% | 82,236 |
| Oct 2, 2025 | 70.43 | 70.43 | 69.90 | 70.42 | 70.42 | 0.17% | 88,059 |
| Oct 1, 2025 | 70.38 | 70.57 | 70.04 | 70.30 | 70.30 | -0.94% | 408,305 |
| Sep 30, 2025 | 71.21 | 71.21 | 70.61 | 70.97 | 70.97 | -0.55% | 91,525 |
| Sep 29, 2025 | 71.64 | 71.91 | 71.23 | 71.36 | 71.36 | 0.08% | 87,378 |
| Sep 26, 2025 | 71.07 | 71.37 | 70.85 | 71.30 | 71.30 | 0.49% | 57,325 |
| Sep 25, 2025 | 70.81 | 71.21 | 70.37 | 70.95 | 70.95 | -0.53% | 90,912 |
| Sep 24, 2025 | 71.98 | 71.98 | 71.09 | 71.33 | 71.33 | -0.81% | 80,385 |
| Sep 23, 2025 | 72.43 | 72.45 | 71.77 | 71.91 | 71.91 | -0.42% | 86,819 |
| Sep 22, 2025 | 72.57 | 72.72 | 72.13 | 72.21 | 72.21 | -0.52% | 115,542 |
| Sep 19, 2025 | 72.72 | 72.72 | 72.16 | 72.59 | 72.59 | - | 85,487 |
| Sep 18, 2025 | 72.67 | 72.98 | 72.46 | 72.59 | 72.39 | 0.19% | 142,261 |
| Sep 17, 2025 | 72.35 | 72.58 | 71.84 | 72.45 | 72.25 | 0.19% | 232,971 |
| Sep 16, 2025 | 72.37 | 72.42 | 71.88 | 72.31 | 72.11 | 0.01% | 96,367 |
| Sep 15, 2025 | 71.61 | 72.44 | 71.61 | 72.30 | 72.10 | 1.62% | 191,918 |
| Sep 12, 2025 | 71.05 | 71.29 | 70.81 | 71.15 | 70.96 | 0.21% | 80,213 |
| Sep 11, 2025 | 70.60 | 71.19 | 70.20 | 71.00 | 70.81 | 0.87% | 120,732 |
| Sep 10, 2025 | 70.96 | 70.96 | 70.24 | 70.39 | 70.20 | -0.85% | 127,750 |
| Sep 9, 2025 | 70.50 | 71.02 | 70.39 | 70.99 | 70.80 | 0.91% | 100,063 |
| Sep 8, 2025 | 70.21 | 70.62 | 70.21 | 70.35 | 70.16 | 0.10% | 102,809 |