Fidelity Telecommunication MSCI ETF (NY: FCOM )

53.95 USD +0.21 (+0.39%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 53.28 53.79 53.14 53.74 45,236 +0.50(+0.94%)
Jun 21, 2021 53.03 53.26 52.72 53.24 42,776 +0.43(+0.81%)
Jun 18, 2021 53.15 53.15 52.70 52.81 62,625 -0.56(-1.05%)
Jun 17, 2021 52.99 53.59 52.94 53.37 93,712 +0.39(+0.74%)
Jun 16, 2021 53.44 53.44 52.48 52.98 50,054 -0.36(-0.68%)
Jun 15, 2021 53.76 53.82 53.29 53.34 108,106 -0.39(-0.73%)
Jun 14, 2021 53.46 53.73 53.40 53.73 44,650 +0.33(+0.62%)
Jun 11, 2021 53.31 53.40 53.14 53.40 31,277 +0.19(+0.36%)
Jun 10, 2021 53.14 53.30 52.94 53.21 36,947 +0.17(+0.32%)
Jun 09, 2021 53.34 53.39 53.02 53.04 60,376 -0.07(-0.13%)
Jun 08, 2021 53.37 53.37 52.86 53.11 39,610 -0.10(-0.19%)
Jun 07, 2021 52.75 53.21 52.74 53.21 43,386 +0.50(+0.95%)
Jun 04, 2021 52.43 52.84 52.33 52.71 34,054 +0.51(+0.98%)
Jun 03, 2021 52.36 52.39 51.80 52.20 43,348 -0.58(-1.10%)
Jun 02, 2021 52.80 52.87 52.49 52.78 50,148 +0.09(+0.17%)
Jun 01, 2021 52.82 52.93 52.39 52.69 49,098 +0.13(+0.25%)
May 28, 2021 52.91 52.91 52.55 52.56 140,007 -0.15(-0.28%)
May 27, 2021 52.46 52.80 52.38 52.71 53,714 +0.27(+0.51%)
May 26, 2021 52.25 52.57 52.17 52.44 861,133 +0.32(+0.61%)
May 25, 2021 52.45 52.50 52.03 52.12 138,328 -0.07(-0.13%)
May 24, 2021 51.53 52.31 51.53 52.19 39,417 +0.97(+1.89%)
May 21, 2021 51.66 51.77 51.20 51.22 109,530 -0.14(-0.27%)
May 20, 2021 50.64 51.46 50.64 51.36 47,479 +0.94(+1.86%)
May 19, 2021 49.73 50.44 49.62 50.42 119,557 -0.04(-0.08%)
May 18, 2021 50.83 51.10 50.44 50.46 51,692 -0.46(-0.90%)
May 17, 2021 51.26 51.34 50.54 50.92 171,595 -0.45(-0.88%)
May 14, 2021 50.80 51.42 50.74 51.37 44,161 +0.97(+1.92%)
May 13, 2021 50.37 50.75 49.97 50.40 56,123 +0.35(+0.71%)
May 12, 2021 50.58 50.80 49.97 50.05 61,938 -1.15(-2.25%)
May 11, 2021 50.67 51.24 50.38 51.20 66,205 -0.15(-0.29%)
May 10, 2021 52.02 52.02 51.31 51.35 51,852 -0.97(-1.85%)
May 07, 2021 52.13 52.58 52.06 52.32 44,643 +0.53(+1.02%)
May 06, 2021 51.44 51.79 51.10 51.79 42,465 +0.37(+0.72%)
May 05, 2021 51.87 52.10 51.35 51.42 207,778 -0.25(-0.48%)
May 04, 2021 52.06 52.06 50.95 51.67 98,301 -0.62(-1.19%)
May 03, 2021 52.89 52.89 52.25 52.29 65,991 -0.32(-0.61%)
Apr 30, 2021 52.66 52.72 52.34 52.61 168,600 -0.52(-0.98%)
Apr 29, 2021 52.87 53.17 52.57 53.13 57,719 +1.18(+2.28%)
Apr 28, 2021 52.06 52.39 51.87 51.95 61,222 +0.35(+0.67%)
Apr 27, 2021 51.84 51.84 51.55 51.60 90,962 -0.15(-0.29%)
Apr 26, 2021 51.68 51.84 51.59 51.75 58,062 +0.16(+0.31%)
Apr 23, 2021 51.17 51.72 51.14 51.59 95,000 +0.64(+1.26%)
Apr 22, 2021 51.44 51.52 50.75 50.95 59,931 -0.30(-0.59%)
Apr 21, 2021 50.92 51.25 50.61 51.25 76,253 +0.16(+0.31%)
Apr 20, 2021 51.53 51.53 50.72 51.09 112,236 -0.49(-0.95%)
Apr 19, 2021 51.67 51.93 51.28 51.58 81,794 -0.21(-0.40%)
Apr 16, 2021 52.11 52.11 51.61 51.79 114,700 -0.10(-0.20%)
Apr 15, 2021 51.57 51.99 51.57 51.89 91,031 +0.67(+1.31%)
Apr 14, 2021 51.66 51.75 51.16 51.22 59,981 -0.41(-0.79%)
Apr 13, 2021 51.74 51.81 51.57 51.63 65,531 +0.04(+0.08%)
Apr 12, 2021 51.77 51.77 51.36 51.59 55,258 -0.27(-0.52%)
Apr 09, 2021 51.74 51.89 51.50 51.86 64,300 +0.05(+0.10%)
Apr 08, 2021 52.00 52.00 51.57 51.81 77,350 +0.12(+0.23%)
Apr 07, 2021 51.38 51.75 51.38 51.69 128,387 +0.30(+0.58%)
Apr 06, 2021 51.22 51.54 51.15 51.39 84,848 +0.22(+0.43%)
Apr 05, 2021 50.66 51.22 50.65 51.17 66,839 +0.89(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.