Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
73.86
-0.14 (-0.19%)
May 22, 2026, 4:00 PM EDT - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 74.11 | 74.22 | 73.70 | 73.86 | 73.86 | -0.19% | 105,837 |
| May 21, 2026 | 73.33 | 74.45 | 73.20 | 74.00 | 74.00 | 0.30% | 116,980 |
| May 20, 2026 | 73.56 | 73.80 | 73.04 | 73.78 | 73.78 | 0.24% | 115,008 |
| May 19, 2026 | 74.44 | 74.44 | 73.47 | 73.60 | 73.60 | -1.21% | 135,358 |
| May 18, 2026 | 73.82 | 75.10 | 73.82 | 74.50 | 74.50 | 0.76% | 242,123 |
| May 15, 2026 | 74.33 | 74.42 | 73.92 | 73.94 | 73.94 | -1.02% | 184,455 |
| May 14, 2026 | 74.47 | 75.12 | 74.47 | 74.70 | 74.70 | 0.30% | 215,989 |
| May 13, 2026 | 73.18 | 74.69 | 73.07 | 74.48 | 74.48 | 1.32% | 76,489 |
| May 12, 2026 | 73.31 | 73.57 | 73.12 | 73.51 | 73.51 | 0.08% | 109,391 |
| May 11, 2026 | 74.19 | 74.32 | 73.45 | 73.45 | 73.45 | -1.59% | 109,611 |
| May 8, 2026 | 74.82 | 74.86 | 74.45 | 74.64 | 74.64 | -0.29% | 53,024 |
| May 7, 2026 | 75.07 | 75.39 | 74.69 | 74.86 | 74.86 | -0.11% | 56,419 |
| May 6, 2026 | 74.17 | 75.06 | 74.17 | 74.94 | 74.94 | 1.57% | 93,677 |
| May 5, 2026 | 74.43 | 74.43 | 73.59 | 73.78 | 73.78 | -0.35% | 104,516 |
| May 4, 2026 | 74.23 | 74.35 | 73.89 | 74.04 | 74.04 | -0.36% | 118,917 |
| May 1, 2026 | 74.43 | 74.66 | 74.15 | 74.31 | 74.31 | -0.13% | 487,630 |
| Apr 30, 2026 | 73.35 | 74.52 | 72.95 | 74.41 | 74.41 | 1.20% | 101,553 |
| Apr 29, 2026 | 73.51 | 73.92 | 73.24 | 73.53 | 73.53 | -0.24% | 128,920 |
| Apr 28, 2026 | 73.94 | 73.94 | 73.52 | 73.71 | 73.71 | -0.42% | 60,813 |
| Apr 27, 2026 | 73.64 | 74.54 | 73.64 | 74.02 | 74.02 | 0.42% | 97,616 |
| Apr 24, 2026 | 73.74 | 73.85 | 73.04 | 73.71 | 73.71 | -0.18% | 127,060 |
| Apr 23, 2026 | 74.28 | 74.46 | 73.32 | 73.84 | 73.84 | -0.79% | 157,786 |
| Apr 22, 2026 | 74.21 | 74.48 | 74.03 | 74.43 | 74.43 | 0.95% | 82,872 |
| Apr 21, 2026 | 74.74 | 74.91 | 73.66 | 73.73 | 73.73 | -1.30% | 90,696 |
| Apr 20, 2026 | 74.83 | 74.96 | 74.46 | 74.70 | 74.70 | -0.78% | 127,913 |
| Apr 17, 2026 | 74.71 | 75.38 | 74.61 | 75.29 | 75.29 | 0.44% | 113,972 |
| Apr 16, 2026 | 74.55 | 75.02 | 74.38 | 74.96 | 74.96 | 0.97% | 100,220 |
| Apr 15, 2026 | 73.68 | 74.50 | 73.68 | 74.24 | 74.24 | 1.01% | 97,222 |
| Apr 14, 2026 | 72.28 | 73.55 | 72.28 | 73.50 | 73.50 | 2.17% | 469,412 |
| Apr 13, 2026 | 71.09 | 71.94 | 70.94 | 71.94 | 71.94 | 0.87% | 98,302 |
| Apr 10, 2026 | 71.77 | 71.89 | 71.10 | 71.32 | 71.32 | -0.17% | 47,456 |
| Apr 9, 2026 | 71.27 | 71.59 | 70.76 | 71.44 | 71.44 | 0.63% | 132,710 |
| Apr 8, 2026 | 71.37 | 71.65 | 70.50 | 70.99 | 70.99 | 2.45% | 119,752 |
| Apr 7, 2026 | 68.99 | 69.30 | 68.59 | 69.29 | 69.29 | 0.38% | 54,595 |
| Apr 6, 2026 | 69.18 | 69.59 | 69.00 | 69.03 | 69.03 | 0.09% | 72,449 |
| Apr 2, 2026 | 67.74 | 68.99 | 67.57 | 68.97 | 68.97 | 0.47% | 96,613 |
| Apr 1, 2026 | 68.61 | 69.28 | 68.50 | 68.65 | 68.65 | 0.78% | 94,759 |
| Mar 31, 2026 | 66.69 | 68.27 | 66.64 | 68.12 | 68.12 | 3.51% | 80,143 |
| Mar 30, 2026 | 65.98 | 66.34 | 65.57 | 65.81 | 65.81 | 0.58% | 127,624 |
| Mar 27, 2026 | 66.36 | 66.49 | 65.26 | 65.43 | 65.43 | -2.01% | 115,247 |
| Mar 26, 2026 | 68.14 | 68.31 | 66.68 | 66.77 | 66.77 | -3.01% | 117,514 |
| Mar 25, 2026 | 69.09 | 69.45 | 68.48 | 68.84 | 68.84 | 0.48% | 69,357 |
| Mar 24, 2026 | 69.22 | 69.39 | 68.49 | 68.51 | 68.51 | -1.55% | 71,607 |
| Mar 23, 2026 | 69.54 | 70.11 | 69.31 | 69.59 | 69.59 | 0.86% | 85,403 |
| Mar 20, 2026 | 69.61 | 69.61 | 68.51 | 69.00 | 69.00 | -1.08% | 80,329 |
| Mar 19, 2026 | 69.82 | 70.27 | 69.39 | 69.93 | 69.76 | -0.41% | 123,180 |
| Mar 18, 2026 | 70.84 | 71.08 | 70.22 | 70.22 | 70.05 | -1.42% | 86,551 |
| Mar 17, 2026 | 71.16 | 71.79 | 71.14 | 71.23 | 71.06 | 0.31% | 57,816 |
| Mar 16, 2026 | 70.95 | 71.22 | 70.60 | 71.01 | 70.83 | 1.15% | 101,692 |
| Mar 13, 2026 | 70.84 | 71.28 | 69.91 | 70.20 | 70.03 | -0.88% | 100,485 |