Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
57.51
+0.26 (0.45%)
May 5, 2025, 4:00 PM EDT - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 56.77 | 57.61 | 56.67 | 57.36 | 57.36 | 0.19% | 143,930 |
| May 2, 2025 | 56.71 | 57.53 | 56.57 | 57.25 | 57.25 | 1.92% | 94,262 |
| May 1, 2025 | 56.76 | 56.78 | 56.00 | 56.17 | 56.17 | 1.12% | 201,678 |
| Apr 30, 2025 | 54.95 | 55.73 | 54.31 | 55.55 | 55.55 | -0.47% | 124,896 |
| Apr 29, 2025 | 55.29 | 55.93 | 55.22 | 55.81 | 55.81 | 0.59% | 75,825 |
| Apr 28, 2025 | 55.58 | 55.75 | 54.95 | 55.48 | 55.48 | 0.38% | 136,704 |
| Apr 25, 2025 | 55.45 | 55.50 | 54.91 | 55.27 | 55.27 | 0.86% | 179,754 |
| Apr 24, 2025 | 53.64 | 54.93 | 53.64 | 54.80 | 54.80 | 2.03% | 207,211 |
| Apr 23, 2025 | 53.97 | 54.61 | 53.49 | 53.71 | 53.71 | 1.97% | 102,366 |
| Apr 22, 2025 | 51.73 | 52.94 | 51.73 | 52.67 | 52.67 | 2.51% | 91,544 |
| Apr 21, 2025 | 52.06 | 52.06 | 50.97 | 51.38 | 51.38 | -2.38% | 126,102 |
| Apr 17, 2025 | 52.59 | 52.94 | 52.12 | 52.63 | 52.63 | 0.50% | 167,332 |
| Apr 16, 2025 | 53.02 | 53.33 | 51.86 | 52.37 | 52.37 | -2.28% | 170,394 |
| Apr 15, 2025 | 53.85 | 54.18 | 53.41 | 53.59 | 53.59 | -0.15% | 241,884 |
| Apr 14, 2025 | 54.30 | 54.43 | 53.35 | 53.67 | 53.67 | 0.19% | 136,768 |
| Apr 11, 2025 | 52.93 | 53.61 | 52.54 | 53.57 | 53.57 | 0.85% | 216,658 |
| Apr 10, 2025 | 54.38 | 54.54 | 51.93 | 53.12 | 53.12 | -3.86% | 339,281 |
| Apr 9, 2025 | 50.06 | 55.38 | 49.73 | 55.25 | 55.25 | 9.54% | 213,340 |
| Apr 8, 2025 | 52.87 | 53.00 | 49.84 | 50.44 | 50.44 | -1.37% | 546,623 |
| Apr 7, 2025 | 49.07 | 52.93 | 48.96 | 51.14 | 51.14 | 0.43% | 464,943 |
| Apr 4, 2025 | 52.37 | 52.80 | 50.92 | 50.92 | 50.92 | -5.55% | 374,869 |
| Apr 3, 2025 | 54.69 | 55.02 | 53.82 | 53.91 | 53.91 | -4.82% | 167,973 |
| Apr 2, 2025 | 56.00 | 57.11 | 56.00 | 56.64 | 56.64 | 0.05% | 66,131 |
| Apr 1, 2025 | 56.07 | 56.97 | 55.96 | 56.61 | 56.61 | 0.62% | 199,765 |
| Mar 31, 2025 | 55.40 | 56.37 | 54.94 | 56.26 | 56.26 | 0.38% | 133,353 |
| Mar 28, 2025 | 57.67 | 57.79 | 55.95 | 56.05 | 56.05 | -3.14% | 73,891 |
| Mar 27, 2025 | 58.00 | 58.45 | 57.80 | 57.86 | 57.86 | -0.75% | 75,078 |
| Mar 26, 2025 | 58.95 | 59.17 | 58.18 | 58.30 | 58.30 | -1.39% | 55,837 |
| Mar 25, 2025 | 58.73 | 59.20 | 58.63 | 59.12 | 59.12 | 1.22% | 77,212 |
| Mar 24, 2025 | 58.20 | 58.47 | 58.07 | 58.41 | 58.41 | 1.88% | 101,124 |
| Mar 21, 2025 | 56.44 | 57.40 | 56.43 | 57.33 | 57.33 | 0.61% | 80,323 |
| Mar 20, 2025 | 56.66 | 57.77 | 56.66 | 56.98 | 56.84 | -0.25% | 104,606 |
| Mar 19, 2025 | 56.59 | 57.54 | 56.46 | 57.12 | 56.98 | 1.31% | 133,227 |
| Mar 18, 2025 | 57.11 | 57.11 | 55.87 | 56.38 | 56.25 | -1.64% | 79,942 |
| Mar 17, 2025 | 56.99 | 57.65 | 56.96 | 57.32 | 57.18 | 0.61% | 133,139 |
| Mar 14, 2025 | 56.39 | 57.10 | 56.22 | 56.97 | 56.83 | 1.79% | 101,225 |
| Mar 13, 2025 | 57.25 | 57.30 | 55.82 | 55.97 | 55.84 | -2.36% | 228,160 |
| Mar 12, 2025 | 57.74 | 57.81 | 56.58 | 57.32 | 57.18 | 0.81% | 238,592 |
| Mar 11, 2025 | 56.98 | 57.64 | 56.25 | 56.86 | 56.72 | -1.06% | 185,663 |
| Mar 10, 2025 | 58.36 | 58.48 | 57.05 | 57.47 | 57.33 | -3.31% | 175,088 |
| Mar 7, 2025 | 58.93 | 59.65 | 58.09 | 59.44 | 59.30 | 0.52% | 107,817 |
| Mar 6, 2025 | 59.69 | 60.27 | 58.92 | 59.13 | 58.99 | -1.94% | 122,779 |
| Mar 5, 2025 | 59.49 | 60.47 | 59.13 | 60.30 | 60.16 | 1.45% | 122,082 |
| Mar 4, 2025 | 59.48 | 60.20 | 58.71 | 59.44 | 59.30 | -0.85% | 225,356 |
| Mar 3, 2025 | 61.01 | 61.47 | 59.64 | 59.95 | 59.81 | -1.30% | 131,114 |
| Feb 28, 2025 | 59.91 | 60.82 | 59.50 | 60.74 | 60.59 | 1.37% | 135,227 |
| Feb 27, 2025 | 61.11 | 61.29 | 59.86 | 59.92 | 59.78 | -1.54% | 156,117 |
| Feb 26, 2025 | 60.75 | 61.37 | 60.58 | 60.86 | 60.71 | 0.31% | 153,789 |
| Feb 25, 2025 | 61.50 | 61.61 | 60.15 | 60.67 | 60.52 | -1.56% | 90,423 |
| Feb 24, 2025 | 62.11 | 62.11 | 61.39 | 61.63 | 61.48 | -0.34% | 166,404 |