Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,755.14 +2,583.93 (+4.22%) CMC Crypto 200
1,368.67 +56.05 (+4.27%)
Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 48.64 | 48.64 | 47.83 | 48.17 | 48.17 | 136,600 |
| 18 Apr 2024 | 48.62 | 49.21 | 48.62 | 48.84 | 48.84 | 52,500 |
| 17 Apr 2024 | 48.83 | 48.91 | 48.22 | 48.49 | 48.49 | 48,900 |
| 16 Apr 2024 | 48.61 | 48.86 | 48.46 | 48.59 | 48.59 | 61,100 |
| 15 Apr 2024 | 49.82 | 49.85 | 48.58 | 48.74 | 48.74 | 85,200 |
| 12 Apr 2024 | 49.93 | 50.06 | 49.37 | 49.53 | 49.53 | 68,500 |
| 11 Apr 2024 | 50.07 | 50.43 | 49.78 | 50.31 | 50.31 | 121,000 |
| 10 Apr 2024 | 49.66 | 49.93 | 49.61 | 49.85 | 49.85 | 84,300 |
| 09 Apr 2024 | 50.30 | 50.47 | 49.88 | 50.25 | 50.25 | 78,900 |
| 08 Apr 2024 | 50.15 | 50.39 | 50.05 | 50.05 | 50.05 | 76,000 |
| 05 Apr 2024 | 49.61 | 50.30 | 49.61 | 50.10 | 50.10 | 74,100 |
| 04 Apr 2024 | 50.38 | 50.76 | 49.54 | 49.54 | 49.54 | 67,400 |
| 03 Apr 2024 | 49.75 | 50.21 | 49.75 | 50.17 | 50.17 | 66,400 |
| 02 Apr 2024 | 49.42 | 49.83 | 49.33 | 49.81 | 49.81 | 168,700 |
| 01 Apr 2024 | 49.54 | 49.99 | 49.50 | 49.87 | 49.87 | 135,600 |
| 28 Mar 2024 | 49.67 | 49.69 | 49.52 | 49.56 | 49.56 | 991,700 |
| 27 Mar 2024 | 49.70 | 49.70 | 49.26 | 49.63 | 49.63 | 50,200 |
| 26 Mar 2024 | 49.75 | 49.84 | 49.39 | 49.39 | 49.39 | 73,700 |
| 25 Mar 2024 | 49.52 | 49.57 | 49.29 | 49.50 | 49.50 | 55,400 |
| 22 Mar 2024 | 49.66 | 49.77 | 49.48 | 49.60 | 49.60 | 91,400 |
| 21 Mar 2024 | 49.87 | 49.87 | 49.45 | 49.49 | 49.49 | 131,900 |
| 20 Mar 2024 | 49.00 | 49.59 | 48.84 | 49.55 | 49.55 | 83,100 |
| 19 Mar 2024 | 48.70 | 48.89 | 48.42 | 48.85 | 48.85 | 73,300 |
| 18 Mar 2024 | 48.80 | 49.08 | 48.76 | 48.90 | 48.90 | 52,100 |
| 15 Mar 2024 | 48.31 | 48.39 | 47.90 | 47.97 | 47.97 | 64,300 |
| 15 Mar 2024 | 0.108 Dividend | |||||
| 14 Mar 2024 | 48.91 | 48.91 | 48.31 | 48.56 | 48.45 | 53,300 |
| 13 Mar 2024 | 48.61 | 48.95 | 48.61 | 48.68 | 48.57 | 138,700 |
| 12 Mar 2024 | 48.52 | 48.73 | 48.25 | 48.66 | 48.55 | 90,000 |
| 11 Mar 2024 | 48.19 | 48.54 | 48.02 | 48.33 | 48.22 | 85,600 |
| 08 Mar 2024 | 48.35 | 48.97 | 48.10 | 48.33 | 48.22 | 164,800 |
| 07 Mar 2024 | 47.91 | 48.42 | 47.91 | 48.31 | 48.20 | 70,800 |
| 06 Mar 2024 | 47.96 | 48.01 | 47.42 | 47.58 | 47.47 | 124,000 |
| 05 Mar 2024 | 47.67 | 47.83 | 47.48 | 47.66 | 47.55 | 70,700 |
| 04 Mar 2024 | 48.53 | 48.53 | 47.93 | 47.93 | 47.82 | 75,200 |
| 01 Mar 2024 | 48.42 | 48.77 | 48.32 | 48.64 | 48.53 | 77,400 |
| 29 Feb 2024 | 48.23 | 48.50 | 47.97 | 48.33 | 48.22 | 59,200 |
| 28 Feb 2024 | 48.02 | 48.10 | 47.80 | 47.88 | 47.77 | 85,300 |
| 27 Feb 2024 | 47.85 | 48.29 | 47.78 | 48.29 | 48.18 | 94,600 |
| 26 Feb 2024 | 48.21 | 48.23 | 47.77 | 47.79 | 47.68 | 98,200 |
| 23 Feb 2024 | 48.50 | 48.72 | 48.32 | 48.36 | 48.25 | 51,500 |
| 22 Feb 2024 | 48.45 | 48.64 | 48.10 | 48.53 | 48.42 | 55,400 |
| 21 Feb 2024 | 47.73 | 47.85 | 47.53 | 47.85 | 47.74 | 146,600 |
| 20 Feb 2024 | 47.80 | 48.08 | 47.73 | 47.90 | 47.79 | 95,100 |
| 16 Feb 2024 | 48.68 | 48.68 | 48.07 | 48.11 | 48.00 | 64,200 |
| 15 Feb 2024 | 48.44 | 49.02 | 48.40 | 48.91 | 48.80 | 84,400 |
| 14 Feb 2024 | 48.28 | 48.55 | 47.97 | 48.54 | 48.43 | 68,400 |
| 13 Feb 2024 | 47.81 | 48.08 | 47.52 | 47.77 | 47.66 | 113,900 |
| 12 Feb 2024 | 48.31 | 48.98 | 48.31 | 48.55 | 48.44 | 73,300 |
| 09 Feb 2024 | 48.30 | 48.44 | 48.15 | 48.31 | 48.20 | 79,700 |
| 08 Feb 2024 | 48.23 | 48.32 | 48.03 | 48.22 | 48.11 | 64,200 |
| 07 Feb 2024 | 48.02 | 48.17 | 47.94 | 48.02 | 47.91 | 98,700 |
| 06 Feb 2024 | 48.21 | 48.36 | 47.91 | 48.01 | 47.90 | 103,900 |
| 05 Feb 2024 | 48.44 | 48.48 | 47.93 | 47.93 | 47.82 | 99,900 |
| 02 Feb 2024 | 48.08 | 48.88 | 47.85 | 48.65 | 48.54 | 186,100 |
| 01 Feb 2024 | 46.60 | 46.86 | 46.48 | 46.66 | 46.56 | 81,300 |
| 31 Jan 2024 | 46.61 | 46.98 | 46.22 | 46.22 | 46.12 | 154,400 |
| 30 Jan 2024 | 47.78 | 47.83 | 47.48 | 47.50 | 47.39 | 120,400 |
| 29 Jan 2024 | 47.31 | 47.87 | 47.31 | 47.87 | 47.76 | 112,700 |
| 26 Jan 2024 | 47.16 | 47.56 | 47.16 | 47.36 | 47.25 | 79,600 |
| 25 Jan 2024 | 46.70 | 47.20 | 46.66 | 47.19 | 47.09 | 98,200 |
| 24 Jan 2024 | 46.73 | 46.96 | 46.45 | 46.50 | 46.40 | 96,500 |
| 23 Jan 2024 | 46.12 | 46.31 | 46.04 | 46.24 | 46.14 | 65,400 |
| 22 Jan 2024 | 45.82 | 46.11 | 45.72 | 45.74 | 45.64 | 98,300 |
| 19 Jan 2024 | 45.16 | 45.57 | 45.04 | 45.57 | 45.47 | 61,900 |
| 18 Jan 2024 | 44.56 | 44.95 | 44.52 | 44.91 | 44.81 | 51,500 |
| 17 Jan 2024 | 44.32 | 44.39 | 43.95 | 44.38 | 44.28 | 136,300 |
| 16 Jan 2024 | 44.79 | 44.85 | 44.50 | 44.63 | 44.53 | 89,600 |
| 12 Jan 2024 | 44.96 | 45.21 | 44.91 | 44.95 | 44.85 | 87,600 |
| 11 Jan 2024 | 45.18 | 45.22 | 44.45 | 44.82 | 44.72 | 205,900 |
| 10 Jan 2024 | 44.66 | 45.17 | 44.56 | 45.02 | 44.92 | 110,200 |
| 09 Jan 2024 | 44.40 | 44.75 | 44.35 | 44.57 | 44.47 | 215,600 |
| 08 Jan 2024 | 44.09 | 44.69 | 44.01 | 44.69 | 44.59 | 90,600 |
| 05 Jan 2024 | 43.75 | 44.19 | 43.75 | 43.95 | 43.85 | 55,200 |
| 04 Jan 2024 | 43.87 | 44.01 | 43.74 | 43.75 | 43.65 | 718,000 |
| 03 Jan 2024 | 43.96 | 44.19 | 43.84 | 43.86 | 43.76 | 247,800 |
| 02 Jan 2024 | 44.25 | 44.25 | 43.85 | 44.14 | 44.04 | 89,200 |
| 29 Dec 2023 | 44.74 | 44.75 | 44.32 | 44.55 | 44.45 | 64,600 |
| 28 Dec 2023 | 44.74 | 44.94 | 44.74 | 44.80 | 44.70 | 62,900 |
| 27 Dec 2023 | 44.68 | 44.73 | 44.52 | 44.69 | 44.59 | 95,100 |
| 26 Dec 2023 | 44.56 | 44.70 | 44.49 | 44.62 | 44.52 | 50,700 |
| 22 Dec 2023 | 44.54 | 44.79 | 44.29 | 44.49 | 44.39 | 87,900 |
| 21 Dec 2023 | 44.28 | 44.51 | 44.11 | 44.50 | 44.40 | 128,500 |
| 20 Dec 2023 | 44.33 | 44.79 | 43.98 | 44.00 | 43.90 | 91,500 |
| 19 Dec 2023 | 43.97 | 44.38 | 43.97 | 44.35 | 44.25 | 106,900 |
| 18 Dec 2023 | 43.46 | 43.99 | 43.39 | 43.80 | 43.70 | 123,600 |
| 15 Dec 2023 | 43.32 | 43.42 | 43.06 | 43.31 | 43.21 | 91,100 |
| 15 Dec 2023 | 0.104 Dividend | |||||
| 14 Dec 2023 | 43.42 | 43.80 | 43.15 | 43.52 | 43.32 | 127,900 |
| 13 Dec 2023 | 42.78 | 43.30 | 42.56 | 43.19 | 42.99 | 491,200 |
| 12 Dec 2023 | 42.58 | 42.72 | 42.30 | 42.72 | 42.52 | 279,400 |
| 11 Dec 2023 | 42.70 | 42.72 | 42.42 | 42.62 | 42.42 | 82,000 |
| 08 Dec 2023 | 42.38 | 42.97 | 42.38 | 42.86 | 42.66 | 101,100 |
| 07 Dec 2023 | 42.16 | 42.85 | 42.16 | 42.66 | 42.46 | 92,800 |
| 06 Dec 2023 | 42.12 | 42.19 | 41.75 | 41.76 | 41.57 | 88,700 |
| 05 Dec 2023 | 42.00 | 42.24 | 41.72 | 41.91 | 41.72 | 57,700 |
| 04 Dec 2023 | 42.04 | 42.18 | 41.88 | 42.16 | 41.97 | 143,600 |
| 01 Dec 2023 | 42.21 | 42.54 | 42.07 | 42.54 | 42.34 | 136,400 |
| 30 Nov 2023 | 42.60 | 42.75 | 42.03 | 42.35 | 42.15 | 84,000 |
| 29 Nov 2023 | 43.03 | 43.07 | 42.49 | 42.58 | 42.38 | 90,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.