Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
73.50
+0.77 (1.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.86 | 73.82 | 72.86 | 73.50 | 73.50 | 1.06% | 94,643 |
| Dec 4, 2025 | 73.14 | 73.14 | 72.28 | 72.73 | 72.73 | 0.92% | 84,873 |
| Dec 3, 2025 | 71.96 | 72.36 | 71.87 | 72.07 | 72.07 | -0.01% | 76,135 |
| Dec 2, 2025 | 72.07 | 72.22 | 71.61 | 72.08 | 72.08 | 0.39% | 84,471 |
| Dec 1, 2025 | 71.68 | 72.10 | 71.50 | 71.80 | 71.80 | -0.62% | 126,195 |
| Nov 28, 2025 | 71.87 | 72.28 | 71.80 | 72.25 | 72.25 | 0.95% | 48,880 |
| Nov 26, 2025 | 71.59 | 71.83 | 71.48 | 71.57 | 71.57 | -0.13% | 122,534 |
| Nov 25, 2025 | 71.25 | 71.68 | 70.95 | 71.66 | 71.66 | 1.78% | 314,550 |
| Nov 24, 2025 | 69.67 | 70.51 | 69.59 | 70.41 | 70.41 | 2.41% | 208,753 |
| Nov 21, 2025 | 68.03 | 69.31 | 67.96 | 68.75 | 68.75 | 1.85% | 434,944 |
| Nov 20, 2025 | 69.79 | 69.88 | 67.39 | 67.50 | 67.50 | -1.30% | 117,560 |
| Nov 19, 2025 | 68.48 | 69.70 | 68.24 | 68.39 | 68.39 | -0.07% | 233,019 |
| Nov 18, 2025 | 68.13 | 68.94 | 67.33 | 68.44 | 68.44 | 0.26% | 276,748 |
| Nov 17, 2025 | 68.77 | 69.41 | 67.89 | 68.26 | 68.26 | 0.16% | 133,891 |
| Nov 14, 2025 | 67.69 | 68.47 | 67.59 | 68.15 | 68.15 | -0.63% | 144,535 |
| Nov 13, 2025 | 69.16 | 69.20 | 68.39 | 68.58 | 68.58 | -1.69% | 156,308 |
| Nov 12, 2025 | 70.47 | 70.47 | 69.57 | 69.76 | 69.76 | -0.94% | 116,746 |
| Nov 11, 2025 | 69.95 | 70.51 | 69.95 | 70.42 | 70.42 | 0.47% | 107,807 |
| Nov 10, 2025 | 69.63 | 70.33 | 69.46 | 70.09 | 70.09 | 1.73% | 129,218 |
| Nov 7, 2025 | 68.74 | 68.93 | 67.93 | 68.90 | 68.90 | -0.25% | 194,955 |
| Nov 6, 2025 | 69.67 | 69.82 | 69.03 | 69.07 | 69.07 | -0.88% | 124,323 |
| Nov 5, 2025 | 69.09 | 69.95 | 68.98 | 69.68 | 69.68 | 0.78% | 443,823 |
| Nov 4, 2025 | 69.08 | 69.65 | 69.05 | 69.14 | 69.14 | -1.28% | 142,833 |
| Nov 3, 2025 | 70.75 | 70.75 | 69.78 | 70.04 | 70.04 | -0.86% | 174,410 |
| Oct 31, 2025 | 70.72 | 70.88 | 70.30 | 70.65 | 70.65 | 0.23% | 112,988 |
| Oct 30, 2025 | 71.31 | 71.59 | 70.46 | 70.49 | 70.49 | -2.31% | 139,401 |
| Oct 29, 2025 | 72.03 | 72.27 | 71.66 | 72.16 | 72.16 | 0.36% | 108,587 |
| Oct 28, 2025 | 72.20 | 72.22 | 71.86 | 71.90 | 71.90 | -0.26% | 149,657 |
| Oct 27, 2025 | 71.55 | 72.22 | 71.53 | 72.09 | 72.09 | 1.79% | 99,422 |
| Oct 24, 2025 | 70.80 | 71.14 | 70.69 | 70.82 | 70.82 | 0.90% | 91,475 |
| Oct 23, 2025 | 70.43 | 70.59 | 70.17 | 70.19 | 70.19 | -0.01% | 72,872 |
| Oct 22, 2025 | 70.59 | 70.83 | 69.71 | 70.20 | 70.20 | -0.89% | 129,566 |
| Oct 21, 2025 | 71.07 | 71.07 | 70.38 | 70.83 | 70.83 | -0.21% | 170,335 |
| Oct 20, 2025 | 70.46 | 71.09 | 70.45 | 70.98 | 70.98 | 1.26% | 73,659 |
| Oct 17, 2025 | 69.58 | 70.22 | 69.45 | 70.10 | 70.10 | 0.44% | 68,061 |
| Oct 16, 2025 | 70.62 | 71.13 | 69.44 | 69.79 | 69.79 | -0.96% | 56,697 |
| Oct 15, 2025 | 70.15 | 70.79 | 69.79 | 70.47 | 70.47 | 1.10% | 99,146 |
| Oct 14, 2025 | 68.77 | 70.01 | 68.48 | 69.70 | 69.70 | 0.58% | 116,667 |
| Oct 13, 2025 | 69.01 | 69.38 | 68.81 | 69.30 | 69.30 | 1.54% | 84,466 |
| Oct 10, 2025 | 69.91 | 70.28 | 68.19 | 68.25 | 68.25 | -2.28% | 94,886 |
| Oct 9, 2025 | 69.91 | 69.97 | 69.51 | 69.84 | 69.84 | -0.23% | 70,853 |
| Oct 8, 2025 | 70.14 | 70.18 | 69.83 | 70.00 | 70.00 | 0.01% | 205,815 |
| Oct 7, 2025 | 70.43 | 70.64 | 69.91 | 69.99 | 69.99 | -0.70% | 87,621 |
| Oct 6, 2025 | 70.09 | 70.62 | 69.53 | 70.48 | 70.48 | 0.43% | 96,971 |
| Oct 3, 2025 | 70.43 | 70.50 | 70.03 | 70.18 | 70.18 | -0.34% | 82,236 |
| Oct 2, 2025 | 70.43 | 70.43 | 69.90 | 70.42 | 70.42 | 0.17% | 88,059 |
| Oct 1, 2025 | 70.38 | 70.57 | 70.04 | 70.30 | 70.30 | -0.94% | 408,305 |
| Sep 30, 2025 | 71.21 | 71.21 | 70.61 | 70.97 | 70.97 | -0.55% | 91,525 |
| Sep 29, 2025 | 71.64 | 71.91 | 71.23 | 71.36 | 71.36 | 0.08% | 87,378 |
| Sep 26, 2025 | 71.07 | 71.37 | 70.85 | 71.30 | 71.30 | 0.49% | 57,325 |
| Sep 25, 2025 | 70.81 | 71.21 | 70.37 | 70.95 | 70.95 | -0.53% | 90,912 |
| Sep 24, 2025 | 71.98 | 71.98 | 71.09 | 71.33 | 71.33 | -0.81% | 80,385 |
| Sep 23, 2025 | 72.43 | 72.45 | 71.77 | 71.91 | 71.91 | -0.42% | 86,819 |
| Sep 22, 2025 | 72.57 | 72.72 | 72.13 | 72.21 | 72.21 | -0.52% | 115,542 |
| Sep 19, 2025 | 72.72 | 72.72 | 72.16 | 72.59 | 72.59 | - | 85,487 |
| Sep 18, 2025 | 72.67 | 72.98 | 72.46 | 72.59 | 72.39 | 0.19% | 142,261 |
| Sep 17, 2025 | 72.35 | 72.58 | 71.84 | 72.45 | 72.25 | 0.19% | 232,971 |
| Sep 16, 2025 | 72.37 | 72.42 | 71.88 | 72.31 | 72.11 | 0.01% | 96,367 |
| Sep 15, 2025 | 71.61 | 72.44 | 71.61 | 72.30 | 72.10 | 1.62% | 191,918 |
| Sep 12, 2025 | 71.05 | 71.29 | 70.81 | 71.15 | 70.96 | 0.21% | 80,213 |
| Sep 11, 2025 | 70.60 | 71.19 | 70.20 | 71.00 | 70.81 | 0.87% | 120,732 |
| Sep 10, 2025 | 70.96 | 70.96 | 70.24 | 70.39 | 70.20 | -0.85% | 127,750 |
| Sep 9, 2025 | 70.50 | 71.02 | 70.39 | 70.99 | 70.80 | 0.91% | 100,063 |
| Sep 8, 2025 | 70.21 | 70.62 | 70.21 | 70.35 | 70.16 | 0.10% | 102,809 |
| Sep 5, 2025 | 70.09 | 70.57 | 69.77 | 70.28 | 70.09 | 0.47% | 106,854 |
| Sep 4, 2025 | 69.65 | 69.95 | 69.40 | 69.95 | 69.76 | 0.82% | 94,498 |
| Sep 3, 2025 | 68.99 | 69.46 | 68.90 | 69.38 | 69.19 | 2.12% | 124,542 |
| Sep 2, 2025 | 67.16 | 67.98 | 67.02 | 67.94 | 67.76 | -0.31% | 84,662 |
| Aug 29, 2025 | 68.02 | 68.21 | 67.80 | 68.15 | 67.97 | -0.15% | 85,391 |
| Aug 28, 2025 | 67.80 | 68.31 | 67.80 | 68.25 | 68.06 | 0.72% | 79,028 |
| Aug 27, 2025 | 67.53 | 67.87 | 67.50 | 67.76 | 67.58 | 0.06% | 63,676 |
| Aug 26, 2025 | 67.86 | 67.86 | 67.56 | 67.72 | 67.54 | -0.15% | 84,961 |
| Aug 25, 2025 | 67.66 | 68.08 | 67.51 | 67.82 | 67.64 | 0.38% | 302,456 |
| Aug 22, 2025 | 66.82 | 67.83 | 66.72 | 67.56 | 67.38 | 1.75% | 137,149 |
| Aug 21, 2025 | 66.38 | 66.59 | 66.13 | 66.40 | 66.22 | -0.23% | 73,061 |
| Aug 20, 2025 | 66.73 | 66.73 | 65.79 | 66.55 | 66.37 | -0.48% | 121,578 |
| Aug 19, 2025 | 67.51 | 67.51 | 66.62 | 66.87 | 66.69 | -0.96% | 91,122 |
| Aug 18, 2025 | 67.70 | 67.70 | 67.23 | 67.52 | 67.34 | -0.43% | 62,898 |
| Aug 15, 2025 | 67.74 | 68.29 | 67.62 | 67.81 | 67.63 | 0.21% | 120,582 |
| Aug 14, 2025 | 67.38 | 67.94 | 67.29 | 67.67 | 67.49 | 0.16% | 170,057 |
| Aug 13, 2025 | 67.50 | 67.71 | 67.26 | 67.56 | 67.38 | 0.34% | 169,254 |
| Aug 12, 2025 | 66.45 | 67.43 | 66.45 | 67.33 | 67.15 | 1.86% | 197,799 |
| Aug 11, 2025 | 66.11 | 66.29 | 65.97 | 66.10 | 65.92 | 0.11% | 147,854 |
| Aug 8, 2025 | 65.66 | 66.22 | 65.66 | 66.03 | 65.85 | 0.15% | 112,351 |
| Aug 7, 2025 | 66.67 | 66.67 | 65.55 | 65.93 | 65.75 | -0.86% | 60,567 |
| Aug 6, 2025 | 66.15 | 66.52 | 65.74 | 66.50 | 66.32 | 0.68% | 115,784 |
| Aug 5, 2025 | 66.61 | 66.82 | 65.97 | 66.05 | 65.87 | -0.86% | 172,586 |
| Aug 4, 2025 | 65.47 | 66.62 | 65.47 | 66.62 | 66.44 | 2.51% | 77,704 |
| Aug 1, 2025 | 65.58 | 65.62 | 64.82 | 64.99 | 64.81 | -1.99% | 125,109 |
| Jul 31, 2025 | 67.01 | 67.08 | 66.12 | 66.31 | 66.13 | 2.02% | 108,703 |
| Jul 30, 2025 | 65.04 | 65.43 | 64.74 | 65.00 | 64.82 | 0.28% | 70,463 |
| Jul 29, 2025 | 65.55 | 65.60 | 64.82 | 64.82 | 64.64 | -0.92% | 85,201 |
| Jul 28, 2025 | 65.62 | 65.67 | 65.21 | 65.42 | 65.24 | -0.17% | 104,775 |
| Jul 25, 2025 | 65.71 | 65.86 | 65.47 | 65.53 | 65.35 | -0.52% | 95,882 |
| Jul 24, 2025 | 66.50 | 66.66 | 65.87 | 65.87 | 65.69 | - | 124,107 |
| Jul 23, 2025 | 65.41 | 65.87 | 65.30 | 65.87 | 65.69 | 0.63% | 88,040 |
| Jul 22, 2025 | 65.64 | 65.64 | 65.05 | 65.46 | 65.28 | 0.03% | 92,860 |
| Jul 21, 2025 | 64.96 | 65.59 | 64.96 | 65.44 | 65.26 | 1.38% | 117,438 |
| Jul 18, 2025 | 64.80 | 64.80 | 64.11 | 64.55 | 64.37 | - | 65,773 |
| Jul 17, 2025 | 64.26 | 64.68 | 64.19 | 64.55 | 64.37 | 0.48% | 68,408 |