Singapore markets close in 6 hours 47 minutes

Fidelity MSCI Communication Services Index ETF (FCOM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
48.64+0.31 (+0.64%)
At close: 04:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202448.4248.7748.3248.6448.6477,400
29 Feb 202448.2348.5047.9748.3348.3359,200
28 Feb 202448.0248.1047.8047.8847.8885,300
27 Feb 202447.8548.2947.7848.2948.2994,600
26 Feb 202448.2148.2347.7747.7947.7998,200
23 Feb 202448.5048.7248.3248.3648.3651,500
22 Feb 202448.4548.6448.1048.5348.5355,400
21 Feb 202447.7347.8547.5347.8547.85146,600
20 Feb 202447.8048.0847.7347.9047.9095,100
16 Feb 202448.6848.6848.0748.1148.1164,200
15 Feb 202448.4449.0248.4048.9148.9184,400
14 Feb 202448.2848.5547.9748.5448.5468,400
13 Feb 202447.8148.0847.5247.7747.77113,900
12 Feb 202448.3148.9848.3148.5548.5573,300
09 Feb 202448.3048.4448.1548.3148.3179,700
08 Feb 202448.2348.3248.0348.2248.2264,200
07 Feb 202448.0248.1747.9448.0248.0298,700
06 Feb 202448.2148.3647.9148.0148.01103,900
05 Feb 202448.4448.4847.9347.9347.9399,900
02 Feb 202448.0848.8847.8548.6548.65186,100
01 Feb 202446.6046.8646.4846.6646.6681,300
31 Jan 202446.6146.9846.2246.2246.22154,400
30 Jan 202447.7847.8347.4847.5047.50120,400
29 Jan 202447.3147.8747.3147.8747.87112,700
26 Jan 202447.1647.5647.1647.3647.3679,600
25 Jan 202446.7047.2046.6647.1947.1998,200
24 Jan 202446.7346.9646.4546.5046.5096,500
23 Jan 202446.1246.3146.0446.2446.2465,400
22 Jan 202445.8246.1145.7245.7445.7498,300
19 Jan 202445.1645.5745.0445.5745.5761,900
18 Jan 202444.5644.9544.5244.9144.9151,500
17 Jan 202444.3244.3943.9544.3844.38136,300
16 Jan 202444.7944.8544.5044.6344.6389,600
12 Jan 202444.9645.2144.9144.9544.9587,600
11 Jan 202445.1845.2244.4544.8244.82205,900
10 Jan 202444.6645.1744.5645.0245.02110,200
09 Jan 202444.4044.7544.3544.5744.57215,600
08 Jan 202444.0944.6944.0144.6944.6990,600
05 Jan 202443.7544.1943.7543.9543.9555,200
04 Jan 202443.8744.0143.7443.7543.75718,000
03 Jan 202443.9644.1943.8443.8643.86247,800
02 Jan 202444.2544.2543.8544.1444.1489,200
29 Dec 202344.7444.7544.3244.5544.5564,600
28 Dec 202344.7444.9444.7444.8044.8062,900
27 Dec 202344.6844.7344.5244.6944.6995,100
26 Dec 202344.5644.7044.4944.6244.6250,700
22 Dec 202344.5444.7944.2944.4944.4987,900
21 Dec 202344.2844.5144.1144.5044.50128,500
20 Dec 202344.3344.7943.9844.0044.0091,500
19 Dec 202343.9744.3843.9744.3544.35106,900
18 Dec 202343.4643.9943.3943.8043.80123,600
15 Dec 202343.3243.4243.0643.3143.3191,100
15 Dec 20230.104 Dividend
14 Dec 202343.4243.8043.1543.5243.42127,900
13 Dec 202342.7843.3042.5643.1943.09491,200
12 Dec 202342.5842.7242.3042.7242.62279,400
11 Dec 202342.7042.7242.4242.6242.5282,000
08 Dec 202342.3842.9742.3842.8642.76101,100
07 Dec 202342.1642.8542.1642.6642.5692,800
06 Dec 202342.1242.1941.7541.7641.6688,700
05 Dec 202342.0042.2441.7241.9141.8157,700
04 Dec 202342.0442.1841.8842.1642.06143,600
01 Dec 202342.2142.5442.0742.5442.44136,400
30 Nov 202342.6042.7542.0342.3542.2584,000
29 Nov 202343.0343.0742.4942.5842.4890,500
28 Nov 202342.6842.8542.5142.8242.72117,300
27 Nov 202342.7742.9842.7242.7742.6785,400
24 Nov 202342.9242.9742.8242.9242.8226,100
22 Nov 202342.8343.1942.8343.0542.95163,500
21 Nov 202342.8042.8042.5642.6642.5664,900
20 Nov 202342.3442.9342.3442.8742.77117,500
17 Nov 202342.3242.4142.1442.4042.30126,600
16 Nov 202342.3142.4142.0442.4142.3183,000
15 Nov 202342.2542.4142.1042.3042.2059,400
14 Nov 202341.9042.2941.8742.0641.96108,100
13 Nov 202341.0941.3641.0241.2241.12101,700
10 Nov 202340.8241.3240.6441.3241.2256,800
09 Nov 202341.1841.3540.8040.8940.79168,600
08 Nov 202341.0241.0940.8441.0140.9145,000
07 Nov 202340.8941.1940.7441.0340.9359,400
06 Nov 202341.0141.0640.6540.8240.72109,700
03 Nov 202340.5641.1540.5641.0340.93137,400
02 Nov 202340.1640.3239.9840.3140.2176,000
01 Nov 202339.0639.5839.0639.5539.46327,700
31 Oct 202338.9339.1138.7439.1039.0153,200
30 Oct 202338.3238.9938.3238.8338.7477,300
27 Oct 202338.2438.3737.9338.0337.9480,400
26 Oct 202338.5538.5537.8638.1138.02271,600
25 Oct 202339.9639.9638.9338.9638.87202,900
24 Oct 202340.6140.9840.5140.7740.6798,800
23 Oct 202340.0040.5339.8340.2240.1274,600
20 Oct 202340.4940.6240.0540.1040.0098,000
19 Oct 202341.0741.1740.4640.5440.4483,000
18 Oct 202341.1241.2140.4440.5340.43482,000
17 Oct 202340.9041.3340.9041.3041.2064,900
16 Oct 202340.5941.1440.5941.0740.9757,400
13 Oct 202340.9141.0240.2040.3740.2768,200
12 Oct 202341.4541.4540.7340.9340.8391,400
11 Oct 202341.2541.5941.2341.4541.35174,200
10 Oct 202340.9941.4140.9541.1341.0354,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...