Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
68.28
+0.61 (0.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.65 | 68.89 | 67.65 | 68.28 | 68.28 | 0.90% | 260,192 |
| Jun 25, 2026 | 67.91 | 68.35 | 67.37 | 67.67 | 67.67 | -1.07% | 166,155 |
| Jun 24, 2026 | 68.97 | 69.40 | 68.39 | 68.40 | 68.40 | -0.77% | 231,372 |
| Jun 23, 2026 | 68.28 | 69.28 | 68.28 | 68.93 | 68.93 | 0.32% | 148,844 |
| Jun 22, 2026 | 69.52 | 69.80 | 68.42 | 68.71 | 68.71 | -2.39% | 246,306 |
| Jun 18, 2026 | 70.34 | 70.68 | 69.51 | 70.39 | 70.39 | 0.75% | 172,311 |
| Jun 17, 2026 | 71.47 | 71.53 | 69.95 | 70.04 | 69.87 | -2.88% | 242,999 |
| Jun 16, 2026 | 71.98 | 72.25 | 71.64 | 72.12 | 71.94 | 0.21% | 167,478 |
| Jun 15, 2026 | 71.47 | 72.38 | 71.43 | 71.97 | 71.79 | 1.68% | 176,579 |
| Jun 12, 2026 | 71.21 | 71.21 | 69.99 | 70.78 | 70.60 | 0.08% | 80,616 |
| Jun 11, 2026 | 70.11 | 70.93 | 69.48 | 70.72 | 70.54 | 0.73% | 76,646 |
| Jun 10, 2026 | 70.69 | 71.37 | 70.21 | 70.21 | 70.03 | -0.81% | 93,489 |
| Jun 9, 2026 | 71.04 | 71.62 | 70.23 | 70.78 | 70.60 | 0.18% | 98,016 |
| Jun 8, 2026 | 71.05 | 71.07 | 70.46 | 70.65 | 70.47 | -0.73% | 140,679 |
| Jun 5, 2026 | 72.28 | 72.61 | 70.79 | 71.17 | 70.99 | -1.97% | 162,943 |
| Jun 4, 2026 | 72.22 | 73.36 | 72.22 | 72.60 | 72.42 | 0.93% | 96,004 |
| Jun 3, 2026 | 72.32 | 72.56 | 71.56 | 71.93 | 71.75 | -0.87% | 203,760 |
| Jun 2, 2026 | 73.15 | 73.19 | 72.49 | 72.56 | 72.38 | -1.43% | 127,654 |
| Jun 1, 2026 | 74.03 | 74.03 | 73.43 | 73.61 | 73.43 | -1.05% | 100,956 |
| May 29, 2026 | 74.71 | 74.71 | 74.19 | 74.39 | 74.20 | -1.26% | 97,683 |
| May 28, 2026 | 75.06 | 75.43 | 74.82 | 75.34 | 75.15 | 0.27% | 67,958 |
| May 27, 2026 | 74.08 | 75.38 | 74.08 | 75.14 | 74.95 | 1.08% | 81,845 |
| May 26, 2026 | 74.00 | 74.34 | 73.88 | 74.34 | 74.15 | 0.65% | 132,328 |
| May 22, 2026 | 74.11 | 74.22 | 73.70 | 73.86 | 73.68 | -0.19% | 105,837 |
| May 21, 2026 | 73.33 | 74.45 | 73.20 | 74.00 | 73.82 | 0.30% | 116,980 |
| May 20, 2026 | 73.56 | 73.80 | 73.04 | 73.78 | 73.60 | 0.24% | 115,022 |
| May 19, 2026 | 74.44 | 74.44 | 73.47 | 73.60 | 73.42 | -1.21% | 135,359 |
| May 18, 2026 | 73.82 | 75.10 | 73.82 | 74.50 | 74.31 | 0.76% | 242,123 |
| May 15, 2026 | 74.33 | 74.42 | 73.92 | 73.94 | 73.76 | -1.02% | 184,455 |
| May 14, 2026 | 74.47 | 75.12 | 74.47 | 74.70 | 74.51 | 0.30% | 215,989 |
| May 13, 2026 | 73.18 | 74.69 | 73.07 | 74.48 | 74.29 | 1.32% | 76,489 |
| May 12, 2026 | 73.31 | 73.57 | 73.12 | 73.51 | 73.33 | 0.08% | 109,391 |
| May 11, 2026 | 74.19 | 74.32 | 73.45 | 73.45 | 73.27 | -1.59% | 109,611 |
| May 8, 2026 | 74.82 | 74.86 | 74.45 | 74.64 | 74.45 | -0.29% | 53,024 |
| May 7, 2026 | 75.07 | 75.39 | 74.69 | 74.86 | 74.67 | -0.11% | 56,419 |
| May 6, 2026 | 74.17 | 75.06 | 74.17 | 74.94 | 74.75 | 1.57% | 93,677 |
| May 5, 2026 | 74.43 | 74.43 | 73.59 | 73.78 | 73.60 | -0.35% | 104,516 |
| May 4, 2026 | 74.23 | 74.35 | 73.89 | 74.04 | 73.86 | -0.36% | 118,917 |
| May 1, 2026 | 74.43 | 74.66 | 74.15 | 74.31 | 74.12 | -0.13% | 487,630 |
| Apr 30, 2026 | 73.35 | 74.52 | 72.95 | 74.41 | 74.22 | 1.20% | 101,553 |
| Apr 29, 2026 | 73.51 | 73.92 | 73.24 | 73.53 | 73.35 | -0.24% | 128,920 |
| Apr 28, 2026 | 73.94 | 73.94 | 73.52 | 73.71 | 73.53 | -0.42% | 60,813 |
| Apr 27, 2026 | 73.64 | 74.54 | 73.64 | 74.02 | 73.84 | 0.42% | 97,616 |
| Apr 24, 2026 | 73.74 | 73.85 | 73.04 | 73.71 | 73.53 | -0.18% | 127,060 |
| Apr 23, 2026 | 74.28 | 74.46 | 73.32 | 73.84 | 73.66 | -0.79% | 157,786 |
| Apr 22, 2026 | 74.21 | 74.48 | 74.03 | 74.43 | 74.24 | 0.95% | 82,872 |
| Apr 21, 2026 | 74.74 | 74.91 | 73.66 | 73.73 | 73.55 | -1.30% | 90,696 |
| Apr 20, 2026 | 74.83 | 74.96 | 74.46 | 74.70 | 74.51 | -0.78% | 127,913 |
| Apr 17, 2026 | 74.71 | 75.38 | 74.61 | 75.29 | 75.10 | 0.44% | 113,972 |
| Apr 16, 2026 | 74.55 | 75.02 | 74.38 | 74.96 | 74.77 | 0.97% | 100,220 |
| Apr 15, 2026 | 73.68 | 74.50 | 73.68 | 74.24 | 74.05 | 1.01% | 97,222 |
| Apr 14, 2026 | 72.28 | 73.55 | 72.28 | 73.50 | 73.32 | 2.17% | 469,412 |
| Apr 13, 2026 | 71.09 | 71.94 | 70.94 | 71.94 | 71.76 | 0.87% | 98,302 |
| Apr 10, 2026 | 71.77 | 71.89 | 71.10 | 71.32 | 71.14 | -0.17% | 47,456 |
| Apr 9, 2026 | 71.27 | 71.59 | 70.76 | 71.44 | 71.26 | 0.63% | 132,710 |
| Apr 8, 2026 | 71.37 | 71.65 | 70.50 | 70.99 | 70.81 | 2.45% | 119,752 |
| Apr 7, 2026 | 68.99 | 69.30 | 68.59 | 69.29 | 69.12 | 0.38% | 54,595 |
| Apr 6, 2026 | 69.18 | 69.59 | 69.00 | 69.03 | 68.86 | 0.09% | 72,449 |
| Apr 2, 2026 | 67.74 | 68.99 | 67.57 | 68.97 | 68.80 | 0.47% | 96,613 |
| Apr 1, 2026 | 68.61 | 69.28 | 68.50 | 68.65 | 68.48 | 0.78% | 94,759 |
| Mar 31, 2026 | 66.69 | 68.27 | 66.64 | 68.12 | 67.95 | 3.51% | 80,143 |
| Mar 30, 2026 | 65.98 | 66.34 | 65.57 | 65.81 | 65.65 | 0.58% | 127,624 |
| Mar 27, 2026 | 66.36 | 66.49 | 65.26 | 65.43 | 65.27 | -2.01% | 115,247 |
| Mar 26, 2026 | 68.14 | 68.31 | 66.68 | 66.77 | 66.60 | -3.01% | 117,514 |
| Mar 25, 2026 | 69.09 | 69.45 | 68.48 | 68.84 | 68.67 | 0.48% | 69,357 |
| Mar 24, 2026 | 69.22 | 69.39 | 68.49 | 68.51 | 68.34 | -1.55% | 71,607 |
| Mar 23, 2026 | 69.54 | 70.11 | 69.31 | 69.59 | 69.42 | 0.86% | 85,403 |
| Mar 20, 2026 | 69.61 | 69.61 | 68.51 | 69.00 | 68.83 | -1.08% | 80,329 |
| Mar 19, 2026 | 69.82 | 70.27 | 69.39 | 69.93 | 69.58 | -0.41% | 123,180 |
| Mar 18, 2026 | 70.84 | 71.08 | 70.22 | 70.22 | 69.87 | -1.42% | 86,551 |
| Mar 17, 2026 | 71.16 | 71.79 | 71.14 | 71.23 | 70.88 | 0.31% | 57,816 |
| Mar 16, 2026 | 70.95 | 71.22 | 70.60 | 71.01 | 70.66 | 1.15% | 101,692 |
| Mar 13, 2026 | 70.84 | 71.28 | 69.91 | 70.20 | 69.85 | -0.88% | 100,485 |
| Mar 12, 2026 | 71.61 | 71.75 | 70.82 | 70.82 | 70.47 | -1.79% | 61,999 |
| Mar 11, 2026 | 72.19 | 72.55 | 71.76 | 72.11 | 71.75 | -0.08% | 110,596 |
| Mar 10, 2026 | 72.50 | 72.72 | 71.99 | 72.17 | 71.81 | -0.19% | 167,274 |
| Mar 9, 2026 | 71.33 | 72.43 | 70.85 | 72.31 | 71.95 | 0.21% | 103,247 |
| Mar 6, 2026 | 72.07 | 72.37 | 71.61 | 72.16 | 71.80 | -1.16% | 198,581 |
| Mar 5, 2026 | 73.15 | 73.48 | 72.43 | 73.01 | 72.65 | -0.56% | 154,963 |
| Mar 4, 2026 | 72.75 | 73.57 | 72.75 | 73.42 | 73.05 | 0.88% | 115,604 |
| Mar 3, 2026 | 71.65 | 73.03 | 71.29 | 72.78 | 72.42 | 0.17% | 347,878 |
| Mar 2, 2026 | 71.58 | 72.83 | 71.58 | 72.66 | 72.30 | -0.10% | 205,906 |
| Feb 27, 2026 | 71.64 | 72.77 | 71.64 | 72.73 | 72.37 | 0.78% | 129,700 |
| Feb 26, 2026 | 71.97 | 72.35 | 71.62 | 72.17 | 71.81 | 0.14% | 114,463 |
| Feb 25, 2026 | 71.79 | 72.16 | 71.72 | 72.07 | 71.71 | 0.63% | 163,540 |
| Feb 24, 2026 | 71.03 | 71.69 | 70.90 | 71.62 | 71.26 | 0.58% | 113,358 |
| Feb 23, 2026 | 72.32 | 72.32 | 71.10 | 71.21 | 70.86 | -1.37% | 135,612 |
| Feb 20, 2026 | 71.08 | 72.42 | 71.08 | 72.20 | 71.84 | 1.35% | 73,741 |
| Feb 19, 2026 | 70.84 | 71.43 | 70.81 | 71.24 | 70.89 | 0.28% | 153,558 |
| Feb 18, 2026 | 70.57 | 71.26 | 70.57 | 71.04 | 70.69 | 0.50% | 136,688 |
| Feb 17, 2026 | 70.62 | 71.03 | 69.95 | 70.69 | 70.34 | -0.27% | 141,886 |
| Feb 13, 2026 | 70.84 | 71.30 | 70.36 | 70.88 | 70.53 | -0.18% | 72,473 |
| Feb 12, 2026 | 72.50 | 72.50 | 70.92 | 71.01 | 70.66 | -1.91% | 76,066 |
| Feb 11, 2026 | 73.14 | 73.32 | 72.13 | 72.39 | 72.03 | -0.96% | 90,613 |
| Feb 10, 2026 | 73.05 | 73.45 | 72.82 | 73.09 | 72.73 | 0.03% | 115,197 |
| Feb 9, 2026 | 72.21 | 73.34 | 72.02 | 73.07 | 72.71 | 1.11% | 94,065 |
| Feb 6, 2026 | 72.43 | 72.82 | 71.33 | 72.27 | 71.91 | -0.32% | 185,515 |
| Feb 5, 2026 | 71.67 | 72.82 | 71.11 | 72.50 | 72.14 | -0.66% | 222,964 |
| Feb 4, 2026 | 74.26 | 74.26 | 72.68 | 72.98 | 72.62 | -1.59% | 250,825 |
| Feb 3, 2026 | 75.30 | 75.30 | 73.67 | 74.16 | 73.79 | -1.40% | 243,761 |