Fidelity MSCI Communication Services Index ETF Historical Data - FCOM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.15	-1.92147034252	59.85	60.37	58.53	112994	59.70205854	SP
4	-0.94	-1.57612340711	59.64	62.109	58.48	163094	60.36570286	SP
12	3.87	7.05817982856	54.83	62.109	54.75	105093	58.81539079	SP
26	6.47	12.3875167528	52.23	62.109	48.1714	99731	55.46136958	SP
52	14.45	32.6553672316	44.25	62.109	43.74	101072	51.90629684	SP
156	6.78	13.0585516179	51.92	62.109	29.705	114455	42.46423818	SP
260	23.11	64.9339702164	35.59	62.109	21.02	116538	42.42653101	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735687800	58.7	-0.31	-0.53	59.04	59.28	58.62	118374
1735601400	59.01	-0.66	-1.11	58.85	59.38	58.53	125783
1735342200	59.67	-0.55	-0.91	60	60	59.06	160495
1735255800	60.22	-0.12	-0.20	60.11	60.37	59.9	92780
1735077840	60.34	0.6	1.00	59.85	60.34	59.71	69459
1734996600	59.74	0.44	0.74	59.41	59.79	58.99	368280
1734737400	59.3	0.08	0.14	58.59	60	58.59	121913
1734651000	59.22	-0.04	-0.07	60.13	60.15	59.18	267450
1734564600	59.26	-1.87	-3.06	61.16	61.46	59.23	279019
1734478200	61.13	-0.36	-0.59	61.43	61.76	61.08	212902
1734391800	61.49	0.34	0.56	61.6	61.86	61.37	176349
1734132600	61.15	-0.61	-0.99	61.53	61.62	60.99	89715
1734046200	61.76	-0.2	-0.32	61.84	62.109	61.715	184987
1733959800	61.96	1.19	1.96	61.05	62.04	60.88	365818
1733873400	60.77	0.82	1.37	60.63	60.98	60.5	96391
1733787000	59.95	-1.05	-1.72	60.99	60.99	59.88	126113
1733527800	61	0.78	1.30	60.29	61.06	60.29	74579
1733441400	60.22	-0.2	-0.33	60.6	60.6	60.2	83472
1733355000	60.42	0.28	0.47	60.18	60.51	60.18	48742
1733268600	60.14	0.55	0.92	59.64	60.21	59.62	114871
1733182200	59.59	0.72	1.22	58.95	59.64	58.95	148459
1732917840	58.87	0.26	0.44	58.57	58.93	58.57	33762
1732750200	58.61	0.08	0.14	58.65	58.71	58.39	51129
1732663800	58.53	0.21	0.36	58.25	58.72	58.25	91452
1732577400	58.32	0.42	0.73	58.2	58.65	57.98	127053
1732318200	57.9	-0.09	-0.16	57.75	58.0491	57.7203	53337
1732231800	57.99	-0.27	-0.46	58.19	58.19	57.1021	61190
1732145400	58.26	0.28	0.48	58.05	58.26	57.56	84502
1732059000	57.98	0.38	0.66	57.15	58.0617	57.15	42465
1731972600	57.6	0.5	0.88	57.22	57.71	57.15	78051
1731713400	57.1	-1.17	-2.01	57.91	57.91	56.93	89688
1731627000	58.27	-0.3	-0.51	58.6	58.6	58.1116	108046
1731540600	58.57	-0.3	-0.51	58.71	58.9	58.45	59387
1731454200	58.87	0.03	0.05	58.76	59.14	58.48	129200
1731367800	58.84	0.45	0.77	58.47	58.859	58.4094	168420
1731108600	58.39	-0.39	-0.66	58.54	58.54	58.1748	43483
1731022200	58.78	0.73	1.26	58.36	58.93	58.31	150335
1730935800	58.05	1.45	2.56	57.2991	58.09	57.2991	84080
1730849400	56.6	0.63	1.13	56.18	56.67	56.18	52915
1730763000	55.97	-0.33	-0.59	56.32	56.32	55.77	64894
1730500200	56.3	0.12	0.21	56.3	56.66	56.265	97329
1730413800	56.18	-0.7	-1.23	56.88	57.14	56.15	95474
1730327400	56.88	0.4	0.71	57.37	57.61	56.845	91614
1730241000	56.4809	0.63	1.13	55.87	56.5243	55.8	57147
1730154600	55.85	0.43	0.78	56	56	55.56	75020
1729895400	55.42	0.29	0.53	55.47	55.885	55.31	51578
1729809000	55.13	0.14	0.25	55.08	55.16	54.78	35166
1729722600	54.99	-0.52	-0.94	55.42	55.54	54.775	60925
1729636200	55.51	0.06	0.11	55.06	55.5811	55.06	107078
1729549800	55.45	-0.27	-0.48	55.67	55.68	55.14	66584
1729290600	55.715	0.41	0.73	55.65	55.8904	55.65	40721
1729204200	55.31	-0.24	-0.43	55.78	55.85	55.2676	49426
1729117800	55.55	-0.1	-0.18	55.46	55.63	55.3526	41981
1729031400	55.65	0.1	0.18	55.69	55.86	55.48	103520
1728945000	55.55	0.23	0.42	55.48	55.73	55.4297	46851
1728685800	55.32	0.45	0.82	54.95	55.4198	54.95	57451
1728599400	54.87	-0.32	-0.58	54.92	55.18	54.84	48299
1728513000	55.19	0.02	0.04	55.11	55.21	54.75	69343
1728426600	55.17	0.52	0.95	54.83	55.22	54.83	35955
1728340200	54.65	-0.91	-1.64	55.57	55.57	54.61	43135
1728081000	55.56	0.62	1.13	55.28	55.595	54.92	43390
1727994600	54.94	-0.07	-0.13	54.65	55	54.5731	206576
1727908200	55.01	-0.12	-0.22	54.92	55.1	54.8	102649

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity MSCI Communication Services Index ETF (FCOM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity MSCI Communication Services Index ETF (FCOM) Historical

Fidelity MSCI Communication Services Index ETF (FCOM)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free