Fidelity MSCI Communication Services Index ETF FCOM
NYSEArca
$73.32+0.58 (+0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $72.74 | +1.18% | $72.30 | $73.08 | $72.30 | 353.50K |
| 2026-10-09 | $71.89 | -1.22% | $72.53 | $72.53 | $71.80 | 173.40K |
| 2026-10-08 | $72.78 | +0.30% | $72.77 | $72.82 | $72.34 | 176.50K |
| 2026-10-07 | $72.56 | -0.52% | $72.72 | $72.77 | $72.09 | 125.00K |
| 2026-10-06 | $72.94 | +0.19% | $73.00 | $73.08 | $72.62 | 162.90K |
| 2026-10-05 | $72.80 | +1.41% | $71.68 | $72.85 | $71.68 | 247.50K |
| 2026-10-02 | $71.79 | +0.64% | $71.69 | $72.24 | $71.56 | 104.00K |
| 2026-10-01 | $71.33 | -0.94% | $72.45 | $72.45 | $71.17 | 153.30K |
| 2026-09-30 | $72.01 | -0.30% | $72.17 | $73.00 | $71.99 | 129.90K |
| 2026-09-29 | $72.23 | +0.43% | $72.17 | $72.26 | $71.62 | 326.50K |
| 2026-09-28 | $71.92 | -1.91% | $73.06 | $73.06 | $71.80 | 349.30K |
| 2026-09-25 | $73.32 | -1.01% | $73.70 | $73.70 | $73.03 | 463.60K |
| 2026-09-24 | $74.07 | +1.66% | $72.85 | $74.16 | $72.85 | 577.00K |
| 2026-09-23 | $72.86 | -1.11% | $73.76 | $73.76 | $72.86 | 145.60K |
| 2026-09-22 | $73.68 | -1.01% | $74.48 | $75.03 | $73.68 | 353.70K |
| 2026-09-21 | $74.43 | +4.08% | $72.31 | $74.93 | $72.31 | 344.40K |
| 2026-09-18 | $71.51 | -1.57% | $72.68 | $72.75 | $71.47 | 123.20K |
| 2026-09-17 | $72.65 | -0.08% | $73.47 | $73.47 | $72.45 | 197.90K |
| 2026-09-16 | $72.71 | -0.63% | $73.45 | $73.59 | $72.39 | 219.70K |
| 2026-09-15 | $73.17 | -0.79% | $73.24 | $73.61 | $72.96 | 377.40K |
| 2026-09-14 | $73.75 | +2.32% | $72.70 | $73.96 | $72.70 | 240.50K |
| 2026-09-11 | $72.08 | +1.04% | $71.89 | $72.40 | $71.89 | 318.40K |
| 2026-09-10 | $71.34 | +0.37% | $70.84 | $71.71 | $70.71 | 1.90M |
| 2026-09-09 | $71.08 | -0.17% | $71.60 | $71.60 | $70.84 | 496.40K |
| 2026-09-08 | $71.20 | -0.24% | $71.08 | $71.41 | $70.76 | 130.70K |
| 2026-09-04 | $71.37 | -0.78% | $71.78 | $71.83 | $71.18 | 208.00K |
| 2026-09-03 | $71.93 | +1.15% | $71.75 | $72.55 | $71.68 | 164.80K |
| 2026-09-02 | $71.11 | +1.53% | $70.17 | $71.38 | $70.17 | 134.80K |
| 2026-09-01 | $70.04 | -0.48% | $69.63 | $70.48 | $69.53 | 74.90K |
| 2026-08-31 | $70.38 | -1.12% | $70.89 | $70.89 | $70.19 | 77.10K |
| 2026-08-28 | $71.18 | +1.22% | $70.52 | $71.66 | $70.52 | 64.00K |
| 2026-08-27 | $70.32 | -0.90% | $70.67 | $70.94 | $70.30 | 82.20K |
| 2026-08-26 | $70.96 | -0.56% | $71.72 | $71.87 | $70.88 | 126.10K |
| 2026-08-25 | $71.36 | +0.81% | $70.97 | $71.42 | $70.91 | 52.00K |
| 2026-08-24 | $70.79 | +0.83% | $70.20 | $71.04 | $70.18 | 164.60K |
| 2026-08-21 | $70.21 | +0.72% | $69.92 | $70.45 | $69.90 | 71.80K |
| 2026-08-20 | $69.71 | -0.56% | $69.94 | $70.15 | $69.42 | 140.40K |
| 2026-08-19 | $70.10 | +0.66% | $69.54 | $70.60 | $69.50 | 160.90K |
| 2026-08-18 | $69.64 | -0.78% | $69.87 | $70.27 | $69.62 | 112.00K |
| 2026-08-17 | $70.19 | -1.75% | $71.20 | $71.20 | $70.08 | 189.90K |
| 2026-08-14 | $71.44 | +0.29% | $71.42 | $71.89 | $71.29 | 144.00K |
| 2026-08-13 | $71.23 | +1.83% | $70.20 | $71.29 | $70.20 | 189.50K |
| 2026-08-12 | $69.95 | -0.70% | $70.53 | $70.53 | $69.70 | 215.00K |
| 2026-08-11 | $70.44 | -0.94% | $71.04 | $71.34 | $70.43 | 145.40K |
| 2026-08-10 | $71.11 | +0.48% | $70.90 | $71.12 | $70.55 | 207.40K |
| 2026-08-07 | $70.77 | +0.63% | $70.18 | $71.03 | $70.18 | 83.90K |
| 2026-08-06 | $70.33 | -0.14% | $70.19 | $70.76 | $70.11 | 141.10K |
| 2026-08-05 | $70.43 | -1.72% | $72.01 | $72.01 | $69.86 | 218.70K |
| 2026-08-04 | $71.66 | +0.84% | $70.57 | $71.85 | $70.57 | 181.20K |
| 2026-08-03 | $71.06 | +3.50% | $69.51 | $71.29 | $69.51 | 803.50K |
| 2026-07-31 | $68.66 | +1.18% | $67.97 | $68.75 | $67.57 | 134.20K |
| 2026-07-30 | $67.86 | -2.68% | $67.79 | $67.89 | $67.22 | 626.50K |
| 2026-07-29 | $69.73 | -0.23% | $69.87 | $70.71 | $69.55 | 103.80K |
| 2026-07-28 | $69.89 | +1.67% | $69.10 | $70.08 | $69.10 | 242.10K |
| 2026-07-27 | $68.74 | +1.21% | $68.69 | $69.30 | $68.69 | 258.20K |
| 2026-07-24 | $67.92 | +0.52% | $67.50 | $68.45 | $67.50 | 142.30K |
| 2026-07-23 | $67.57 | -3.44% | $68.30 | $68.34 | $67.35 | 191.40K |
| 2026-07-22 | $69.98 | -1.23% | $71.31 | $71.31 | $69.95 | 211.90K |
| 2026-07-21 | $70.85 | -0.39% | $71.15 | $71.18 | $70.85 | 124.10K |
| 2026-07-20 | $71.13 | +0.15% | $71.08 | $71.81 | $71.01 | 159.80K |
| 2026-07-17 | $71.02 | -1.93% | $71.22 | $71.34 | $70.63 | 168.60K |
| 2026-07-16 | $72.42 | -1.40% | $73.45 | $73.70 | $72.21 | 137.70K |
| 2026-07-15 | $73.45 | +1.89% | $72.20 | $73.78 | $72.20 | 157.40K |
| 2026-07-14 | $72.09 | +0.15% | $71.53 | $72.31 | $71.53 | 85.90K |
| 2026-07-13 | $71.98 | -0.47% | $72.20 | $72.87 | $71.97 | 101.70K |
| 2026-07-10 | $72.32 | +1.10% | $72.40 | $72.67 | $71.94 | 92.60K |
| 2026-07-09 | $71.53 | +1.07% | $69.73 | $71.57 | $69.66 | 226.10K |
| 2026-07-08 | $70.77 | -1.31% | $71.55 | $71.55 | $70.59 | 163.60K |
| 2026-07-07 | $71.71 | +0.43% | $72.00 | $72.40 | $71.68 | 98.60K |
| 2026-07-06 | $71.40 | +0.83% | $71.26 | $71.52 | $70.60 | 181.00K |
| 2026-07-02 | $70.81 | -0.72% | $71.12 | $71.25 | $70.15 | 618.70K |
| 2026-07-01 | $71.32 | +2.65% | $70.80 | $71.99 | $70.16 | 886.90K |
| 2026-06-30 | $69.48 | -0.49% | $69.63 | $69.70 | $68.94 | 124.10K |
| 2026-06-29 | $69.82 | +2.26% | $69.52 | $69.97 | $69.43 | 399.70K |
| 2026-06-26 | $68.28 | +0.90% | $67.65 | $68.89 | $67.65 | 260.20K |
| 2026-06-25 | $67.67 | -1.07% | $67.91 | $68.35 | $67.37 | 166.20K |
| 2026-06-24 | $68.40 | -0.77% | $68.97 | $69.40 | $68.39 | 231.40K |
| 2026-06-23 | $68.93 | +0.32% | $68.28 | $69.28 | $68.28 | 148.90K |
| 2026-06-22 | $68.71 | -2.39% | $69.52 | $69.80 | $68.42 | 246.30K |
| 2026-06-18 | $70.39 | +0.50% | $70.34 | $70.68 | $69.51 | 172.30K |
| 2026-06-17 | $70.04 | -2.88% | $71.47 | $71.53 | $69.95 | 243.00K |
| 2026-06-16 | $72.12 | +0.21% | $71.98 | $72.25 | $71.64 | 167.50K |
| 2026-06-15 | $71.97 | +1.68% | $71.47 | $72.38 | $71.43 | 176.60K |
| 2026-06-12 | $70.78 | +0.08% | $71.21 | $71.21 | $69.99 | 80.60K |
| 2026-06-11 | $70.72 | +0.73% | $70.11 | $70.93 | $69.48 | 76.60K |
| 2026-06-10 | $70.21 | -0.81% | $70.69 | $71.37 | $70.21 | 93.50K |
| 2026-06-09 | $70.78 | +0.18% | $71.04 | $71.62 | $70.23 | 98.00K |
| 2026-06-08 | $70.65 | -0.73% | $71.05 | $71.07 | $70.46 | 140.70K |
| 2026-06-05 | $71.17 | -1.97% | $72.28 | $72.61 | $70.79 | 162.90K |
| 2026-06-04 | $72.60 | +0.93% | $72.22 | $73.36 | $72.22 | 96.00K |