Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
53.63
-0.04 (-0.07%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 63.05 | 63.05 | 61.72 | 61.84 | 61.69 | -1.65% | 115,950 |
| Feb 20, 2025 | 63.09 | 63.09 | 62.48 | 62.88 | 62.73 | -0.66% | 256,349 |
| Feb 19, 2025 | 63.25 | 63.37 | 62.91 | 63.30 | 63.15 | -0.33% | 113,577 |
| Feb 18, 2025 | 64.14 | 64.17 | 63.00 | 63.51 | 63.36 | -0.97% | 187,073 |
| Feb 14, 2025 | 63.86 | 64.25 | 63.77 | 64.13 | 63.98 | 0.52% | 70,576 |
| Feb 13, 2025 | 63.03 | 63.81 | 63.00 | 63.80 | 63.65 | 0.58% | 133,130 |
| Feb 12, 2025 | 62.90 | 63.54 | 62.75 | 63.43 | 63.28 | 0.16% | 145,665 |
| Feb 11, 2025 | 62.97 | 63.48 | 62.81 | 63.33 | 63.18 | -0.03% | 162,078 |
| Feb 10, 2025 | 63.49 | 63.55 | 63.12 | 63.35 | 63.20 | 0.51% | 141,261 |
| Feb 7, 2025 | 63.50 | 63.64 | 62.82 | 63.03 | 62.88 | -0.32% | 135,994 |
| Feb 6, 2025 | 62.73 | 63.23 | 62.63 | 63.23 | 63.08 | 0.41% | 94,909 |
| Feb 5, 2025 | 62.89 | 63.05 | 62.45 | 62.97 | 62.82 | -1.47% | 175,555 |
| Feb 4, 2025 | 63.35 | 63.95 | 63.28 | 63.91 | 63.76 | 1.24% | 483,576 |