Skip to main content
logo
Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
70.78
+0.06 (0.08%)
Jun 12, 2026, 4:00 PM EDT - Market closed

FCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202671.2171.2169.9970.7870.780.08%80,598
Jun 11, 202670.1170.9369.4870.7270.720.73%76,645
Jun 10, 202670.6971.3770.2170.2170.21-0.81%93,489
Jun 9, 202671.0471.6270.2370.7870.780.18%97,300
Jun 8, 202671.0571.0770.4670.6570.65-0.73%140,634
Jun 5, 202672.2872.6170.7971.1771.17-1.97%162,907
Jun 4, 202672.2273.3672.2272.6072.600.93%95,336
Jun 3, 202672.3272.5671.5671.9371.93-0.87%203,638
Jun 2, 202673.1573.1972.4972.5672.56-1.43%127,649
Jun 1, 202674.0374.0373.4373.6173.61-1.05%100,922
May 29, 202674.7174.7174.1974.3974.39-1.26%97,683
May 28, 202675.0675.4374.8275.3475.340.27%67,933
May 27, 202674.0875.3874.0875.1475.141.08%81,845
May 26, 202674.0074.3473.8874.3474.340.65%132,326
May 22, 202674.1174.2273.7073.8673.86-0.19%105,837
May 21, 202673.3374.4573.2074.0074.000.30%116,980
May 20, 202673.5673.8073.0473.7873.780.24%115,008
May 19, 202674.4474.4473.4773.6073.60-1.21%135,358
May 18, 202673.8275.1073.8274.5074.500.76%242,123
May 15, 202674.3374.4273.9273.9473.94-1.02%184,455
May 14, 202674.4775.1274.4774.7074.700.30%215,989
May 13, 202673.1874.6973.0774.4874.481.32%76,489
May 12, 202673.3173.5773.1273.5173.510.08%109,391
May 11, 202674.1974.3273.4573.4573.45-1.59%109,611
May 8, 202674.8274.8674.4574.6474.64-0.29%53,024
May 7, 202675.0775.3974.6974.8674.86-0.11%56,419
May 6, 202674.1775.0674.1774.9474.941.57%93,677
May 5, 202674.4374.4373.5973.7873.78-0.35%104,516
May 4, 202674.2374.3573.8974.0474.04-0.36%118,917
May 1, 202674.4374.6674.1574.3174.31-0.13%487,630
Apr 30, 202673.3574.5272.9574.4174.411.20%101,553
Apr 29, 202673.5173.9273.2473.5373.53-0.24%128,920
Apr 28, 202673.9473.9473.5273.7173.71-0.42%60,813
Apr 27, 202673.6474.5473.6474.0274.020.42%97,616
Apr 24, 202673.7473.8573.0473.7173.71-0.18%127,060
Apr 23, 202674.2874.4673.3273.8473.84-0.79%157,786
Apr 22, 202674.2174.4874.0374.4374.430.95%82,872
Apr 21, 202674.7474.9173.6673.7373.73-1.30%90,696
Apr 20, 202674.8374.9674.4674.7074.70-0.78%127,913
Apr 17, 202674.7175.3874.6175.2975.290.44%113,972
Apr 16, 202674.5575.0274.3874.9674.960.97%100,220
Apr 15, 202673.6874.5073.6874.2474.241.01%97,222
Apr 14, 202672.2873.5572.2873.5073.502.17%469,412
Apr 13, 202671.0971.9470.9471.9471.940.87%98,302
Apr 10, 202671.7771.8971.1071.3271.32-0.17%47,456
Apr 9, 202671.2771.5970.7671.4471.440.63%132,710
Apr 8, 202671.3771.6570.5070.9970.992.45%119,752
Apr 7, 202668.9969.3068.5969.2969.290.38%54,595
Apr 6, 202669.1869.5969.0069.0369.030.09%72,449
Apr 2, 202667.7468.9967.5768.9768.970.47%96,613