Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
70.48
+0.30 (0.43%)
Oct 6, 2025, 4:00 PM EDT - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 70.09 | 70.57 | 69.77 | 70.28 | 70.09 | 0.47% | 106,854 |
| Sep 4, 2025 | 69.65 | 69.95 | 69.40 | 69.95 | 69.76 | 0.82% | 94,498 |
| Sep 3, 2025 | 68.99 | 69.46 | 68.90 | 69.38 | 69.19 | 2.12% | 124,462 |
| Sep 2, 2025 | 67.16 | 67.98 | 67.02 | 67.94 | 67.76 | -0.31% | 84,662 |
| Aug 29, 2025 | 68.02 | 68.21 | 67.80 | 68.15 | 67.97 | -0.15% | 85,391 |
| Aug 28, 2025 | 67.80 | 68.31 | 67.80 | 68.25 | 68.07 | 0.72% | 79,028 |
| Aug 27, 2025 | 67.53 | 67.87 | 67.50 | 67.76 | 67.58 | 0.06% | 63,676 |
| Aug 26, 2025 | 67.86 | 67.86 | 67.56 | 67.72 | 67.54 | -0.15% | 84,961 |
| Aug 25, 2025 | 67.66 | 68.08 | 67.51 | 67.82 | 67.64 | 0.38% | 302,456 |
| Aug 22, 2025 | 66.82 | 67.83 | 66.72 | 67.56 | 67.38 | 1.75% | 137,149 |
| Aug 21, 2025 | 66.38 | 66.59 | 66.13 | 66.40 | 66.22 | -0.23% | 73,061 |
| Aug 20, 2025 | 66.73 | 66.73 | 65.79 | 66.55 | 66.37 | -0.48% | 121,578 |
| Aug 19, 2025 | 67.51 | 67.51 | 66.62 | 66.87 | 66.69 | -0.96% | 91,122 |
| Aug 18, 2025 | 67.70 | 67.70 | 67.23 | 67.52 | 67.34 | -0.43% | 62,898 |
| Aug 15, 2025 | 67.74 | 68.29 | 67.62 | 67.81 | 67.63 | 0.21% | 120,582 |
| Aug 14, 2025 | 67.38 | 67.94 | 67.29 | 67.67 | 67.49 | 0.16% | 170,057 |
| Aug 13, 2025 | 67.50 | 67.71 | 67.26 | 67.56 | 67.38 | 0.34% | 169,254 |
| Aug 12, 2025 | 66.45 | 67.43 | 66.45 | 67.33 | 67.15 | 1.86% | 197,799 |
| Aug 11, 2025 | 66.11 | 66.29 | 65.97 | 66.10 | 65.92 | 0.11% | 147,854 |
| Aug 8, 2025 | 65.66 | 66.22 | 65.66 | 66.03 | 65.85 | 0.15% | 112,351 |
| Aug 7, 2025 | 66.67 | 66.67 | 65.55 | 65.93 | 65.75 | -0.86% | 60,567 |
| Aug 6, 2025 | 66.15 | 66.52 | 65.74 | 66.50 | 66.32 | 0.68% | 115,784 |
| Aug 5, 2025 | 66.61 | 66.82 | 65.97 | 66.05 | 65.87 | -0.86% | 172,586 |
| Aug 4, 2025 | 65.47 | 66.62 | 65.47 | 66.62 | 66.44 | 2.51% | 77,704 |
| Aug 1, 2025 | 65.58 | 65.62 | 64.82 | 64.99 | 64.81 | -1.99% | 125,109 |
| Jul 31, 2025 | 67.01 | 67.08 | 66.12 | 66.31 | 66.13 | 2.02% | 108,703 |
| Jul 30, 2025 | 65.04 | 65.43 | 64.74 | 65.00 | 64.82 | 0.28% | 70,463 |
| Jul 29, 2025 | 65.55 | 65.60 | 64.82 | 64.82 | 64.65 | -0.92% | 85,201 |
| Jul 28, 2025 | 65.62 | 65.67 | 65.21 | 65.42 | 65.24 | -0.17% | 104,775 |