Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
67.56
+0.23 (0.34%)
Aug 13, 2025, 4:00 PM - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 67.50 | 67.71 | 67.26 | 67.56 | 67.56 | 0.34% | 169,254 |
| Aug 12, 2025 | 66.45 | 67.43 | 66.45 | 67.33 | 67.33 | 1.86% | 197,799 |
| Aug 11, 2025 | 66.11 | 66.29 | 65.97 | 66.10 | 66.10 | 0.11% | 147,854 |
| Aug 8, 2025 | 65.66 | 66.22 | 65.66 | 66.03 | 66.03 | 0.15% | 112,351 |
| Aug 7, 2025 | 66.67 | 66.67 | 65.55 | 65.93 | 65.93 | -0.86% | 60,567 |
| Aug 6, 2025 | 66.15 | 66.52 | 65.74 | 66.50 | 66.50 | 0.68% | 115,784 |
| Aug 5, 2025 | 66.61 | 66.82 | 65.97 | 66.05 | 66.05 | -0.86% | 172,586 |
| Aug 4, 2025 | 65.47 | 66.62 | 65.47 | 66.62 | 66.62 | 2.51% | 77,704 |
| Aug 1, 2025 | 65.58 | 65.62 | 64.82 | 64.99 | 64.99 | -1.99% | 125,109 |
| Jul 31, 2025 | 67.01 | 67.08 | 66.12 | 66.31 | 66.31 | 2.02% | 108,703 |
| Jul 30, 2025 | 65.04 | 65.43 | 64.74 | 65.00 | 65.00 | 0.28% | 70,463 |
| Jul 29, 2025 | 65.55 | 65.60 | 64.82 | 64.82 | 64.82 | -0.92% | 85,201 |
| Jul 28, 2025 | 65.62 | 65.67 | 65.21 | 65.42 | 65.42 | -0.17% | 104,775 |
| Jul 25, 2025 | 65.71 | 65.86 | 65.47 | 65.53 | 65.53 | -0.52% | 95,882 |
| Jul 24, 2025 | 66.50 | 66.66 | 65.87 | 65.87 | 65.87 | - | 124,107 |
| Jul 23, 2025 | 65.41 | 65.87 | 65.30 | 65.87 | 65.87 | 0.63% | 88,040 |
| Jul 22, 2025 | 65.64 | 65.64 | 65.05 | 65.46 | 65.46 | 0.03% | 92,860 |
| Jul 21, 2025 | 64.96 | 65.59 | 64.96 | 65.44 | 65.44 | 1.38% | 117,438 |
| Jul 18, 2025 | 64.80 | 64.80 | 64.11 | 64.55 | 64.55 | - | 65,773 |
| Jul 17, 2025 | 64.26 | 64.68 | 64.19 | 64.55 | 64.55 | 0.48% | 68,408 |
| Jul 16, 2025 | 64.43 | 64.46 | 63.90 | 64.24 | 64.24 | 0.12% | 73,018 |
| Jul 15, 2025 | 64.89 | 64.89 | 64.11 | 64.16 | 64.16 | -0.76% | 85,951 |
| Jul 14, 2025 | 64.11 | 64.72 | 64.11 | 64.65 | 64.65 | 1.05% | 237,501 |
| Jul 11, 2025 | 64.15 | 64.21 | 63.65 | 63.98 | 63.98 | -0.62% | 68,948 |
| Jul 10, 2025 | 64.29 | 64.45 | 63.95 | 64.38 | 64.38 | -0.03% | 84,382 |
| Jul 9, 2025 | 64.16 | 64.76 | 64.09 | 64.40 | 64.40 | 0.47% | 134,713 |
| Jul 8, 2025 | 64.39 | 64.39 | 63.76 | 64.10 | 64.10 | -0.20% | 71,512 |
| Jul 7, 2025 | 64.65 | 64.78 | 64.11 | 64.23 | 64.23 | -0.85% | 122,938 |
| Jul 3, 2025 | 64.86 | 64.89 | 64.56 | 64.78 | 64.78 | 0.65% | 62,628 |
| Jul 2, 2025 | 64.24 | 64.50 | 64.20 | 64.36 | 64.36 | 0.05% | 134,722 |
| Jul 1, 2025 | 64.67 | 64.82 | 64.09 | 64.33 | 64.33 | -0.74% | 225,240 |
| Jun 30, 2025 | 65.00 | 65.12 | 64.47 | 64.81 | 64.81 | 0.56% | 135,832 |
| Jun 27, 2025 | 63.69 | 64.46 | 63.59 | 64.45 | 64.45 | 1.23% | 95,043 |
| Jun 26, 2025 | 63.04 | 63.67 | 62.85 | 63.67 | 63.67 | 1.45% | 83,670 |
| Jun 25, 2025 | 62.85 | 63.19 | 62.65 | 62.76 | 62.76 | -0.10% | 112,950 |
| Jun 24, 2025 | 62.38 | 62.91 | 62.35 | 62.82 | 62.82 | 1.45% | 79,255 |
| Jun 23, 2025 | 61.20 | 61.93 | 60.84 | 61.92 | 61.92 | 1.04% | 128,753 |
| Jun 20, 2025 | 62.38 | 62.53 | 61.12 | 61.28 | 61.28 | -1.45% | 89,369 |
| Jun 18, 2025 | 62.33 | 62.66 | 62.10 | 62.18 | 62.03 | -0.03% | 214,602 |
| Jun 17, 2025 | 62.52 | 62.68 | 62.11 | 62.20 | 62.05 | -0.91% | 119,517 |
| Jun 16, 2025 | 62.17 | 62.81 | 62.17 | 62.77 | 62.62 | 1.88% | 122,965 |
| Jun 13, 2025 | 61.60 | 62.28 | 61.49 | 61.61 | 61.46 | -0.98% | 118,999 |
| Jun 12, 2025 | 62.45 | 62.51 | 62.12 | 62.22 | 62.07 | -0.75% | 198,120 |
| Jun 11, 2025 | 63.16 | 63.24 | 62.55 | 62.69 | 62.54 | -0.43% | 180,982 |
| Jun 10, 2025 | 62.42 | 63.05 | 62.27 | 62.96 | 62.80 | 1.27% | 92,334 |
| Jun 9, 2025 | 62.33 | 62.56 | 62.17 | 62.17 | 62.02 | 0.02% | 114,915 |
| Jun 6, 2025 | 61.88 | 62.24 | 61.78 | 62.16 | 62.01 | 1.60% | 98,411 |
| Jun 5, 2025 | 61.49 | 61.80 | 60.96 | 61.18 | 61.03 | - | 124,055 |
| Jun 4, 2025 | 60.69 | 61.25 | 60.69 | 61.18 | 61.03 | 1.09% | 97,039 |
| Jun 3, 2025 | 60.69 | 60.85 | 60.26 | 60.52 | 60.37 | -0.44% | 113,447 |