Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
56.18
-0.70 (-1.23%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 56.88 | 57.14 | 56.15 | 56.18 | 56.18 | -1.23% | 95,522 |
| Oct 30, 2024 | 57.37 | 57.61 | 56.85 | 56.88 | 56.88 | 0.71% | 91,900 |
| Oct 29, 2024 | 55.87 | 56.52 | 55.87 | 56.48 | 56.48 | 1.13% | 57,423 |
| Oct 28, 2024 | 56.00 | 56.00 | 55.56 | 55.85 | 55.85 | 0.78% | 99,100 |
| Oct 25, 2024 | 55.47 | 55.89 | 55.31 | 55.42 | 55.42 | 0.53% | 51,632 |
| Oct 24, 2024 | 55.08 | 55.16 | 54.78 | 55.13 | 55.13 | 0.25% | 35,200 |
| Oct 23, 2024 | 55.42 | 55.55 | 54.78 | 54.99 | 54.99 | -0.94% | 62,026 |
| Oct 22, 2024 | 55.06 | 55.58 | 55.06 | 55.51 | 55.51 | 0.11% | 128,300 |
| Oct 21, 2024 | 55.67 | 55.68 | 55.14 | 55.45 | 55.45 | -0.48% | 66,600 |
| Oct 18, 2024 | 55.65 | 55.89 | 55.65 | 55.72 | 55.72 | 0.74% | 40,721 |
| Oct 17, 2024 | 55.78 | 55.85 | 55.27 | 55.31 | 55.31 | -0.43% | 49,426 |
| Oct 16, 2024 | 55.46 | 55.63 | 55.35 | 55.55 | 55.55 | -0.18% | 42,000 |
| Oct 15, 2024 | 55.69 | 55.86 | 55.48 | 55.65 | 55.65 | 0.18% | 108,837 |
| Oct 14, 2024 | 55.48 | 55.73 | 55.43 | 55.55 | 55.55 | 0.42% | 46,900 |
| Oct 11, 2024 | 54.95 | 55.42 | 54.95 | 55.32 | 55.32 | 0.82% | 57,923 |
| Oct 10, 2024 | 54.92 | 55.18 | 54.84 | 54.87 | 54.87 | -0.58% | 49,019 |
| Oct 9, 2024 | 55.11 | 55.21 | 54.75 | 55.19 | 55.19 | 0.04% | 69,343 |
| Oct 8, 2024 | 54.83 | 55.22 | 54.83 | 55.17 | 55.17 | 0.95% | 37,500 |
| Oct 7, 2024 | 55.57 | 55.73 | 54.61 | 54.65 | 54.65 | -1.64% | 71,827 |
| Oct 4, 2024 | 55.28 | 55.60 | 54.92 | 55.56 | 55.56 | 1.13% | 44,600 |
| Oct 3, 2024 | 54.65 | 55.00 | 54.57 | 54.94 | 54.94 | -0.13% | 207,100 |
| Oct 2, 2024 | 54.94 | 55.10 | 54.80 | 55.01 | 55.01 | -0.22% | 103,501 |
| Oct 1, 2024 | 55.39 | 55.52 | 54.59 | 55.13 | 55.13 | 0.09% | 66,925 |
| Sep 30, 2024 | 54.83 | 55.15 | 54.66 | 55.08 | 55.08 | 0.35% | 197,109 |
| Sep 27, 2024 | 54.67 | 55.07 | 54.67 | 54.89 | 54.89 | 0.57% | 120,800 |
| Sep 26, 2024 | 54.80 | 54.87 | 54.30 | 54.58 | 54.58 | 0.52% | 41,145 |
| Sep 25, 2024 | 54.40 | 54.69 | 54.30 | 54.30 | 54.30 | -0.24% | 45,522 |
| Sep 24, 2024 | 54.22 | 54.45 | 53.91 | 54.43 | 54.43 | 0.68% | 75,200 |
| Sep 23, 2024 | 54.33 | 54.35 | 53.93 | 54.06 | 54.06 | 0.06% | 66,400 |
| Sep 20, 2024 | 54.07 | 54.11 | 53.79 | 54.03 | 54.03 | -0.20% | 79,706 |
| Sep 19, 2024 | 54.21 | 54.45 | 53.92 | 54.14 | 53.98 | 1.52% | 58,100 |
| Sep 18, 2024 | 53.38 | 53.69 | 53.19 | 53.33 | 53.18 | 0.09% | 64,900 |
| Sep 17, 2024 | 53.36 | 53.59 | 53.02 | 53.28 | 53.13 | 0.34% | 69,800 |
| Sep 16, 2024 | 52.66 | 53.12 | 52.51 | 53.10 | 52.95 | 0.93% | 57,941 |
| Sep 13, 2024 | 52.08 | 52.71 | 52.08 | 52.61 | 52.46 | 1.02% | 37,207 |
| Sep 12, 2024 | 51.51 | 52.08 | 51.48 | 52.08 | 51.93 | 1.70% | 238,502 |
| Sep 11, 2024 | 50.87 | 51.22 | 50.10 | 51.21 | 51.06 | 0.79% | 335,118 |
| Sep 10, 2024 | 51.05 | 51.05 | 50.45 | 50.81 | 50.66 | - | 65,500 |
| Sep 9, 2024 | 50.97 | 51.22 | 50.57 | 50.81 | 50.66 | 0.38% | 71,336 |
| Sep 6, 2024 | 51.87 | 52.06 | 50.60 | 50.62 | 50.48 | -2.26% | 43,800 |
| Sep 5, 2024 | 51.48 | 52.04 | 51.48 | 51.79 | 51.64 | 0.35% | 58,631 |
| Sep 4, 2024 | 51.42 | 52.14 | 51.42 | 51.61 | 51.46 | -0.12% | 43,235 |
| Sep 3, 2024 | 52.46 | 52.56 | 51.43 | 51.67 | 51.52 | -1.88% | 138,346 |
| Aug 30, 2024 | 52.50 | 52.66 | 52.17 | 52.66 | 52.51 | 0.75% | 42,200 |
| Aug 29, 2024 | 52.58 | 52.93 | 52.19 | 52.27 | 52.12 | -0.17% | 40,227 |
| Aug 28, 2024 | 52.75 | 52.75 | 52.11 | 52.36 | 52.21 | -0.70% | 85,706 |
| Aug 27, 2024 | 52.70 | 53.03 | 52.65 | 52.73 | 52.58 | -0.40% | 54,011 |
| Aug 26, 2024 | 53.05 | 53.05 | 52.71 | 52.94 | 52.79 | 0.06% | 83,533 |
| Aug 23, 2024 | 52.81 | 53.10 | 52.67 | 52.91 | 52.76 | 0.82% | 27,700 |
| Aug 22, 2024 | 53.09 | 53.15 | 52.37 | 52.48 | 52.33 | -0.79% | 60,316 |
| Aug 21, 2024 | 52.52 | 52.94 | 52.52 | 52.90 | 52.75 | 0.55% | 47,200 |
| Aug 20, 2024 | 52.56 | 52.79 | 52.56 | 52.61 | 52.46 | -0.15% | 42,645 |
| Aug 19, 2024 | 52.19 | 52.69 | 52.12 | 52.69 | 52.54 | 1.40% | 74,400 |
| Aug 16, 2024 | 51.82 | 52.15 | 51.82 | 51.96 | 51.81 | 0.08% | 61,900 |
| Aug 15, 2024 | 51.69 | 51.97 | 51.64 | 51.92 | 51.77 | 1.07% | 46,308 |
| Aug 14, 2024 | 51.45 | 51.60 | 51.10 | 51.37 | 51.22 | -0.47% | 91,108 |
| Aug 13, 2024 | 51.14 | 51.66 | 51.14 | 51.61 | 51.46 | 1.53% | 91,236 |
| Aug 12, 2024 | 51.23 | 51.23 | 50.73 | 50.83 | 50.68 | -0.66% | 55,542 |
| Aug 9, 2024 | 50.57 | 51.22 | 50.52 | 51.17 | 51.02 | 0.87% | 71,000 |
| Aug 8, 2024 | 50.08 | 50.76 | 49.94 | 50.73 | 50.58 | 2.05% | 60,645 |
| Aug 7, 2024 | 50.59 | 50.98 | 49.71 | 49.71 | 49.57 | -0.44% | 98,444 |
| Aug 6, 2024 | 49.30 | 50.46 | 49.30 | 49.93 | 49.79 | 1.71% | 129,600 |
| Aug 5, 2024 | 48.18 | 49.79 | 48.17 | 49.09 | 48.95 | -3.12% | 111,302 |
| Aug 2, 2024 | 50.98 | 51.28 | 50.37 | 50.67 | 50.52 | -2.12% | 258,709 |
| Aug 1, 2024 | 52.71 | 53.10 | 51.42 | 51.77 | 51.62 | 0.23% | 96,548 |
| Jul 31, 2024 | 51.58 | 51.88 | 51.42 | 51.65 | 51.50 | 1.00% | 53,300 |
| Jul 30, 2024 | 51.05 | 51.34 | 50.73 | 51.14 | 50.99 | 0.33% | 70,606 |
| Jul 29, 2024 | 50.93 | 51.21 | 50.76 | 50.97 | 50.82 | 0.63% | 114,059 |
| Jul 26, 2024 | 50.43 | 50.79 | 50.29 | 50.65 | 50.50 | 1.58% | 58,700 |
| Jul 25, 2024 | 50.42 | 50.83 | 49.84 | 49.86 | 49.71 | -1.01% | 60,400 |
| Jul 24, 2024 | 51.00 | 51.03 | 50.33 | 50.37 | 50.23 | -3.12% | 84,005 |
| Jul 23, 2024 | 52.03 | 52.25 | 51.82 | 51.99 | 51.84 | -0.12% | 69,000 |
| Jul 22, 2024 | 51.97 | 52.16 | 51.73 | 52.05 | 51.90 | 0.77% | 61,300 |
| Jul 19, 2024 | 51.91 | 52.11 | 51.61 | 51.65 | 51.50 | -0.46% | 26,426 |
| Jul 18, 2024 | 52.33 | 52.35 | 51.68 | 51.89 | 51.74 | -0.06% | 155,346 |
| Jul 17, 2024 | 52.35 | 52.40 | 51.76 | 51.92 | 51.77 | -1.80% | 121,700 |
| Jul 16, 2024 | 53.04 | 53.19 | 52.59 | 52.87 | 52.72 | 0.28% | 55,812 |
| Jul 15, 2024 | 52.53 | 53.22 | 52.53 | 52.72 | 52.57 | 0.38% | 544,706 |
| Jul 12, 2024 | 52.43 | 52.85 | 52.43 | 52.52 | 52.37 | -0.53% | 56,145 |
| Jul 11, 2024 | 53.46 | 53.63 | 52.60 | 52.80 | 52.65 | -1.46% | 68,225 |
| Jul 10, 2024 | 53.38 | 53.64 | 53.20 | 53.58 | 53.43 | 0.51% | 65,525 |
| Jul 9, 2024 | 53.43 | 53.48 | 53.27 | 53.31 | 53.16 | 0.17% | 80,146 |
| Jul 8, 2024 | 53.66 | 53.66 | 53.11 | 53.22 | 53.07 | -0.67% | 76,222 |
| Jul 5, 2024 | 52.54 | 53.63 | 52.52 | 53.58 | 53.43 | 2.02% | 60,400 |
| Jul 3, 2024 | 52.39 | 52.59 | 52.39 | 52.52 | 52.37 | 0.17% | 128,300 |
| Jul 2, 2024 | 51.86 | 52.43 | 51.86 | 52.43 | 52.28 | 0.73% | 48,200 |
| Jul 1, 2024 | 52.23 | 52.35 | 51.71 | 52.05 | 51.90 | -0.34% | 402,400 |
| Jun 28, 2024 | 52.62 | 52.93 | 52.23 | 52.23 | 52.08 | -0.78% | 36,900 |
| Jun 27, 2024 | 52.45 | 52.72 | 52.41 | 52.64 | 52.49 | 0.59% | 195,100 |
| Jun 26, 2024 | 51.85 | 52.35 | 51.85 | 52.33 | 52.18 | 0.19% | 91,600 |
| Jun 25, 2024 | 51.51 | 52.24 | 51.51 | 52.23 | 52.08 | 1.40% | 71,600 |
| Jun 24, 2024 | 51.57 | 51.86 | 51.40 | 51.51 | 51.36 | 0.16% | 56,603 |
| Jun 21, 2024 | 51.35 | 51.51 | 51.21 | 51.43 | 51.28 | 0.25% | 48,600 |
| Jun 20, 2024 | 51.12 | 51.33 | 51.08 | 51.30 | 51.04 | 0.35% | 44,700 |
| Jun 18, 2024 | 51.40 | 51.44 | 51.00 | 51.12 | 50.86 | -0.58% | 76,900 |
| Jun 17, 2024 | 51.01 | 51.59 | 50.75 | 51.42 | 51.16 | 0.51% | 59,746 |
| Jun 14, 2024 | 50.83 | 51.18 | 50.79 | 51.16 | 50.90 | 0.16% | 52,703 |
| Jun 13, 2024 | 51.41 | 51.41 | 50.98 | 51.08 | 50.82 | -0.97% | 39,200 |
| Jun 12, 2024 | 52.08 | 52.08 | 51.34 | 51.58 | 51.32 | 0.12% | 49,400 |
| Jun 11, 2024 | 51.37 | 51.57 | 51.22 | 51.52 | 51.26 | 0.17% | 68,400 |