Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
72.60
-0.13 (-0.18%)
Mar 2, 2026, 12:12 PM EST - Market open
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 71.58 | 72.59 | 71.58 | 72.56 | - | -0.23% | 50,530 |
| Feb 27, 2026 | 71.64 | 72.77 | 71.64 | 72.73 | 72.73 | 0.78% | 129,694 |
| Feb 26, 2026 | 71.97 | 72.35 | 71.62 | 72.17 | 72.17 | 0.14% | 114,462 |
| Feb 25, 2026 | 71.79 | 72.16 | 71.72 | 72.07 | 72.07 | 0.63% | 163,425 |
| Feb 24, 2026 | 71.03 | 71.69 | 70.90 | 71.62 | 71.62 | 0.58% | 113,353 |
| Feb 23, 2026 | 72.32 | 72.32 | 71.10 | 71.21 | 71.21 | -1.37% | 135,612 |
| Feb 20, 2026 | 71.08 | 72.42 | 71.08 | 72.20 | 72.20 | 1.35% | 73,741 |
| Feb 19, 2026 | 70.84 | 71.43 | 70.81 | 71.24 | 71.24 | 0.28% | 153,558 |
| Feb 18, 2026 | 70.57 | 71.26 | 70.57 | 71.04 | 71.04 | 0.50% | 136,688 |
| Feb 17, 2026 | 70.62 | 71.03 | 69.95 | 70.69 | 70.69 | -0.27% | 141,886 |
| Feb 13, 2026 | 70.84 | 71.30 | 70.36 | 70.88 | 70.88 | -0.18% | 72,473 |
| Feb 12, 2026 | 72.50 | 72.50 | 70.92 | 71.01 | 71.01 | -1.91% | 76,066 |
| Feb 11, 2026 | 73.14 | 73.32 | 72.13 | 72.39 | 72.39 | -0.96% | 90,613 |
| Feb 10, 2026 | 73.05 | 73.45 | 72.82 | 73.09 | 73.09 | 0.03% | 115,197 |
| Feb 9, 2026 | 72.21 | 73.34 | 72.02 | 73.07 | 73.07 | 1.11% | 94,065 |
| Feb 6, 2026 | 72.43 | 72.82 | 71.33 | 72.27 | 72.27 | -0.32% | 185,515 |
| Feb 5, 2026 | 71.67 | 72.82 | 71.11 | 72.50 | 72.50 | -0.66% | 222,964 |
| Feb 4, 2026 | 74.26 | 74.26 | 72.68 | 72.98 | 72.98 | -1.59% | 250,825 |
| Feb 3, 2026 | 75.30 | 75.30 | 73.67 | 74.16 | 74.16 | -1.40% | 243,761 |
| Feb 2, 2026 | 75.09 | 75.63 | 75.09 | 75.21 | 75.21 | -0.32% | 220,411 |
| Jan 30, 2026 | 75.60 | 75.89 | 74.97 | 75.45 | 75.45 | -0.47% | 107,449 |
| Jan 29, 2026 | 75.83 | 75.94 | 74.44 | 75.81 | 75.81 | 2.81% | 2,139,731 |
| Jan 28, 2026 | 74.00 | 74.40 | 73.73 | 73.74 | 73.74 | -0.01% | 77,863 |
| Jan 27, 2026 | 74.26 | 74.26 | 73.51 | 73.75 | 73.75 | -0.47% | 111,926 |
| Jan 26, 2026 | 73.77 | 74.34 | 73.73 | 74.10 | 74.10 | 0.62% | 83,376 |
| Jan 23, 2026 | 73.20 | 73.87 | 73.20 | 73.64 | 73.64 | 0.38% | 56,502 |
| Jan 22, 2026 | 72.99 | 73.47 | 72.78 | 73.36 | 73.36 | 1.89% | 84,493 |
| Jan 21, 2026 | 71.40 | 72.31 | 71.30 | 72.00 | 72.00 | 0.77% | 211,524 |
| Jan 20, 2026 | 71.59 | 72.32 | 71.34 | 71.45 | 71.45 | -1.81% | 153,115 |
| Jan 16, 2026 | 73.44 | 73.44 | 72.75 | 72.77 | 72.77 | -0.55% | 67,721 |
| Jan 15, 2026 | 73.63 | 73.63 | 72.98 | 73.17 | 73.17 | -0.31% | 82,909 |
| Jan 14, 2026 | 73.48 | 73.48 | 72.95 | 73.40 | 73.40 | -0.39% | 76,596 |
| Jan 13, 2026 | 73.97 | 74.23 | 73.43 | 73.69 | 73.69 | -0.23% | 74,672 |
| Jan 12, 2026 | 73.70 | 74.01 | 73.58 | 73.86 | 73.86 | -0.08% | 108,105 |
| Jan 9, 2026 | 73.60 | 74.14 | 73.48 | 73.92 | 73.92 | 0.53% | 56,075 |
| Jan 8, 2026 | 73.56 | 73.65 | 73.01 | 73.53 | 73.53 | 0.35% | 73,864 |
| Jan 7, 2026 | 73.39 | 73.65 | 73.08 | 73.27 | 73.27 | -0.33% | 121,410 |
| Jan 6, 2026 | 73.61 | 73.72 | 72.94 | 73.51 | 73.51 | -0.14% | 337,711 |
| Jan 5, 2026 | 73.17 | 73.87 | 73.17 | 73.61 | 73.61 | 0.78% | 66,055 |
| Jan 2, 2026 | 73.64 | 73.64 | 72.55 | 73.04 | 73.04 | -0.33% | 98,051 |
| Dec 31, 2025 | 73.49 | 73.61 | 73.26 | 73.28 | 73.28 | -0.45% | 67,155 |
| Dec 30, 2025 | 73.24 | 73.87 | 73.24 | 73.61 | 73.61 | 0.45% | 99,378 |
| Dec 29, 2025 | 73.02 | 73.44 | 73.02 | 73.28 | 73.28 | -0.16% | 133,445 |
| Dec 26, 2025 | 73.52 | 73.54 | 73.23 | 73.40 | 73.40 | -0.30% | 267,589 |
| Dec 24, 2025 | 73.31 | 73.62 | 73.25 | 73.62 | 73.62 | 0.37% | 44,167 |
| Dec 23, 2025 | 72.86 | 73.40 | 72.86 | 73.35 | 73.35 | 0.56% | 92,738 |
| Dec 22, 2025 | 72.86 | 73.16 | 72.78 | 72.94 | 72.94 | 0.63% | 110,412 |
| Dec 19, 2025 | 72.54 | 72.91 | 72.38 | 72.48 | 72.48 | -0.03% | 66,626 |
| Dec 18, 2025 | 72.39 | 73.01 | 72.31 | 72.50 | 72.34 | 1.05% | 110,766 |
| Dec 17, 2025 | 72.63 | 72.66 | 71.75 | 71.75 | 71.60 | -1.10% | 151,667 |
| Dec 16, 2025 | 72.07 | 72.76 | 72.01 | 72.55 | 72.39 | 0.37% | 89,627 |
| Dec 15, 2025 | 72.71 | 72.71 | 71.95 | 72.28 | 72.12 | -0.28% | 68,740 |
| Dec 12, 2025 | 73.09 | 73.22 | 72.20 | 72.49 | 72.33 | -0.79% | 50,743 |
| Dec 11, 2025 | 73.03 | 73.39 | 72.77 | 73.06 | 72.90 | -0.22% | 77,589 |
| Dec 10, 2025 | 72.84 | 73.35 | 72.71 | 73.22 | 73.06 | 0.43% | 59,762 |
| Dec 9, 2025 | 72.73 | 73.00 | 72.38 | 72.91 | 72.75 | -0.01% | 65,889 |
| Dec 8, 2025 | 73.64 | 73.64 | 72.67 | 72.92 | 72.76 | -0.79% | 81,209 |
| Dec 5, 2025 | 72.86 | 73.82 | 72.86 | 73.50 | 73.34 | 1.06% | 94,643 |
| Dec 4, 2025 | 73.14 | 73.14 | 72.28 | 72.73 | 72.57 | 0.92% | 84,873 |
| Dec 3, 2025 | 71.96 | 72.36 | 71.87 | 72.07 | 71.91 | -0.01% | 76,139 |
| Dec 2, 2025 | 72.07 | 72.22 | 71.61 | 72.08 | 71.92 | 0.39% | 84,471 |
| Dec 1, 2025 | 71.68 | 72.10 | 71.50 | 71.80 | 71.65 | -0.62% | 126,195 |
| Nov 28, 2025 | 71.87 | 72.28 | 71.80 | 72.25 | 72.09 | 0.95% | 49,044 |
| Nov 26, 2025 | 71.59 | 71.83 | 71.48 | 71.57 | 71.42 | -0.13% | 122,561 |
| Nov 25, 2025 | 71.25 | 71.68 | 70.95 | 71.66 | 71.51 | 1.78% | 314,550 |
| Nov 24, 2025 | 69.67 | 70.51 | 69.59 | 70.41 | 70.26 | 2.41% | 214,754 |
| Nov 21, 2025 | 68.03 | 69.31 | 67.96 | 68.75 | 68.60 | 1.85% | 434,944 |
| Nov 20, 2025 | 69.79 | 69.88 | 67.39 | 67.50 | 67.35 | -1.30% | 117,560 |
| Nov 19, 2025 | 68.48 | 69.70 | 68.24 | 68.39 | 68.24 | -0.07% | 233,019 |
| Nov 18, 2025 | 68.13 | 68.94 | 67.33 | 68.44 | 68.29 | 0.26% | 276,748 |
| Nov 17, 2025 | 68.77 | 69.41 | 67.89 | 68.26 | 68.11 | 0.16% | 133,891 |
| Nov 14, 2025 | 67.69 | 68.47 | 67.59 | 68.15 | 68.00 | -0.63% | 144,535 |
| Nov 13, 2025 | 69.16 | 69.20 | 68.39 | 68.58 | 68.43 | -1.69% | 156,308 |
| Nov 12, 2025 | 70.47 | 70.47 | 69.57 | 69.76 | 69.61 | -0.94% | 116,746 |
| Nov 11, 2025 | 69.95 | 70.51 | 69.95 | 70.42 | 70.27 | 0.47% | 107,807 |
| Nov 10, 2025 | 69.63 | 70.33 | 69.46 | 70.09 | 69.94 | 1.73% | 129,218 |
| Nov 7, 2025 | 68.74 | 68.93 | 67.93 | 68.90 | 68.75 | -0.25% | 194,955 |
| Nov 6, 2025 | 69.67 | 69.82 | 69.03 | 69.07 | 68.92 | -0.88% | 124,323 |
| Nov 5, 2025 | 69.09 | 69.95 | 68.98 | 69.68 | 69.53 | 0.78% | 443,823 |
| Nov 4, 2025 | 69.08 | 69.65 | 69.05 | 69.14 | 68.99 | -1.28% | 142,833 |
| Nov 3, 2025 | 70.75 | 70.75 | 69.78 | 70.04 | 69.89 | -0.86% | 174,410 |
| Oct 31, 2025 | 70.72 | 70.88 | 70.30 | 70.65 | 70.50 | 0.23% | 112,988 |
| Oct 30, 2025 | 71.31 | 71.59 | 70.46 | 70.49 | 70.34 | -2.31% | 139,401 |
| Oct 29, 2025 | 72.03 | 72.27 | 71.66 | 72.16 | 72.00 | 0.36% | 108,587 |
| Oct 28, 2025 | 72.20 | 72.22 | 71.86 | 71.90 | 71.75 | -0.26% | 149,657 |
| Oct 27, 2025 | 71.55 | 72.22 | 71.53 | 72.09 | 71.93 | 1.79% | 99,422 |
| Oct 24, 2025 | 70.80 | 71.14 | 70.69 | 70.82 | 70.67 | 0.90% | 91,475 |
| Oct 23, 2025 | 70.43 | 70.59 | 70.17 | 70.19 | 70.04 | -0.01% | 72,872 |
| Oct 22, 2025 | 70.59 | 70.83 | 69.71 | 70.20 | 70.05 | -0.89% | 129,566 |
| Oct 21, 2025 | 71.07 | 71.07 | 70.38 | 70.83 | 70.68 | -0.21% | 170,335 |
| Oct 20, 2025 | 70.46 | 71.09 | 70.45 | 70.98 | 70.83 | 1.26% | 73,659 |
| Oct 17, 2025 | 69.58 | 70.22 | 69.45 | 70.10 | 69.95 | 0.44% | 68,061 |
| Oct 16, 2025 | 70.62 | 71.13 | 69.44 | 69.79 | 69.64 | -0.96% | 56,697 |
| Oct 15, 2025 | 70.15 | 70.79 | 69.79 | 70.47 | 70.32 | 1.10% | 99,146 |
| Oct 14, 2025 | 68.77 | 70.01 | 68.48 | 69.70 | 69.55 | 0.58% | 116,667 |
| Oct 13, 2025 | 69.01 | 69.38 | 68.81 | 69.30 | 69.15 | 1.54% | 84,466 |
| Oct 10, 2025 | 69.91 | 70.28 | 68.19 | 68.25 | 68.10 | -2.28% | 94,886 |
| Oct 9, 2025 | 69.91 | 69.97 | 69.51 | 69.84 | 69.69 | -0.23% | 70,853 |
| Oct 8, 2025 | 70.14 | 70.18 | 69.83 | 70.00 | 69.85 | 0.01% | 205,815 |
| Oct 7, 2025 | 70.43 | 70.64 | 69.91 | 69.99 | 69.84 | -0.70% | 87,621 |