Quantcast

Fidelity MSCI Communication Services Index ETF Historical Stock Prices

(ETF)
FCOM 
$34.15
*  
0.30
0.89%
Get FCOM Alerts
*Delayed - data as of Apr. 25, 2019 14:31 ET  -  Find a broker to begin trading FCOM now


Community Rating:
View:    FCOM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31 34.17 34.27 33.98 34.15 73,884
04/24/2019 34.03 34.05 33.8 33.85 58,308
04/23/2019 33.89 34.12 33.8 34.06 138,269
04/22/2019 33.53 33.77 33.3 33.77 92,735
04/18/2019 33.63 33.64 33.46 33.6 44,622
04/17/2019 33.68 33.7 33.49 33.57 95,366
04/16/2019 33.6 33.65 33.49 33.6 65,958
04/15/2019 33.57 33.57 33.26 33.52 103,614
04/12/2019 33.46 33.5 33.34 33.5 79,257
04/11/2019 33.2 33.22 33.1 33.19 100,646
04/10/2019 32.98 33.14 32.9753 33.13 58,021
04/09/2019 32.82 33 32.82 32.9022 107,720
04/08/2019 32.9 32.9 32.73 32.86 117,617
04/05/2019 32.89 32.9496 32.8537 32.9099 54,238
04/04/2019 32.74 32.906 32.73 32.82 46,696
04/03/2019 32.6 32.8599 32.56 32.62 102,969
04/02/2019 32.37 32.5 32.3 32.49 118,358
04/01/2019 32.16 32.34 32.16 32.33 287,492
03/29/2019 32.03 32.0363 31.7294 31.96 66,878
03/28/2019 32.01 32.01 31.7399 31.9 37,398
03/27/2019 32.23 32.325 31.8749 32.01 37,698
03/26/2019 32.23 32.4343 32.0801 32.2036 144,966
03/25/2019 32.06 32.17 31.9 32.08 122,321
03/22/2019 32.49 32.5697 32.07 32.13 44,761
03/21/2019 32.18 32.5999 32.18 32.57 62,579
03/20/2019 31.97 32.37 31.95 32.2656 154,919
03/19/2019 32.17 32.23 31.9 31.963 69,678
03/18/2019 32.31 32.31 31.965 32 136,419
03/15/2019 32.36 32.36 32.11 32.26 97,886
03/14/2019 32.35 32.405 32.235 32.3 33,961
03/13/2019 32.44 32.52 32.375 32.38 48,867
03/12/2019 32.23 32.45 32.23 32.3202 72,655
03/11/2019 31.69 32.14 31.69 32.13 41,760
03/08/2019 31.3 31.61 31.25 31.58 74,700
03/07/2019 31.85 31.85 31.49 31.66 108,237
03/06/2019 31.96 31.97 31.7954 31.9 28,249
03/05/2019 31.78 31.96 31.6786 31.91 30,676
03/04/2019 31.86 31.9554 31.38 31.74 68,271
03/01/2019 31.63 31.75 31.56 31.73 39,874
02/28/2019 31.49 31.6142 31.4455 31.48 49,113
02/27/2019 31.5 31.55 31.22 31.52 40,518
02/26/2019 31.6 31.6701 31.456 31.58 53,513
02/25/2019 31.93 31.95 31.63 31.65 70,478
02/22/2019 31.6 31.76 31.53 31.76 46,106
02/21/2019 31.68 31.68 31.36 31.49 125,451
02/20/2019 31.81 31.8899 31.65 31.78 115,724
02/19/2019 31.56 31.8434 31.56 31.8 69,137
02/15/2019 31.67 31.67 31.44 31.65 210,977
02/14/2019 31.17 31.53 31.09 31.42 117,627
02/13/2019 31.51 31.5499 31.3231 31.34 82,384
02/12/2019 31.33 31.434 31.235 31.4 291,419
02/11/2019 31.25 31.301 30.9351 30.99 86,454
02/08/2019 30.9 31.14 30.784 31.14 77,651
02/07/2019 31.2 31.2 30.7116 31.04 46,735
02/06/2019 31.74 31.74 31.2201 31.32 137,913
02/05/2019 31.53 31.7615 31.5 31.74 104,144
02/04/2019 31.33 31.54 31.32 31.53 189,766
02/01/2019 31.37 31.5494 31.2998 31.33 435,306
01/31/2019 30.75 31.44 30.75 31.3623 126,622
01/30/2019 30.04 30.378 29.8041 30.3004 69,280
01/29/2019 30.19 30.3 29.8407 29.94 48,396
01/28/2019 30.38 30.38 30.06 30.23 104,709
01/25/2019 30.55 30.6533 30.48 30.56 155,112
01/24/2019 30.24 30.3 30 30.3 70,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio