Fidelity MSCI Communication Services Index ETF (FCOM)
NYSEARCA: FCOM · Real-Time Price · USD
73.71
-0.31 (-0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.94 | 73.94 | 73.52 | 73.71 | 73.71 | -0.42% | 60,702 |
| Apr 27, 2026 | 73.64 | 74.54 | 73.64 | 74.02 | 74.02 | 0.42% | 97,589 |
| Apr 24, 2026 | 73.74 | 73.85 | 73.04 | 73.71 | 73.71 | -0.18% | 126,859 |
| Apr 23, 2026 | 74.28 | 74.46 | 73.32 | 73.84 | 73.84 | -0.79% | 157,784 |
| Apr 22, 2026 | 74.21 | 74.48 | 74.03 | 74.43 | 74.43 | 0.95% | 82,616 |
| Apr 21, 2026 | 74.74 | 74.91 | 73.66 | 73.73 | 73.73 | -1.30% | 90,696 |
| Apr 20, 2026 | 74.83 | 74.96 | 74.46 | 74.70 | 74.70 | -0.78% | 127,905 |
| Apr 17, 2026 | 74.71 | 75.38 | 74.61 | 75.29 | 75.29 | 0.44% | 113,972 |
| Apr 16, 2026 | 74.55 | 75.02 | 74.38 | 74.96 | 74.96 | 0.97% | 100,220 |
| Apr 15, 2026 | 73.68 | 74.50 | 73.68 | 74.24 | 74.24 | 1.01% | 96,935 |
| Apr 14, 2026 | 72.28 | 73.55 | 72.28 | 73.50 | 73.50 | 2.17% | 469,412 |
| Apr 13, 2026 | 71.09 | 71.94 | 70.94 | 71.94 | 71.94 | 0.87% | 98,302 |
| Apr 10, 2026 | 71.77 | 71.89 | 71.10 | 71.32 | 71.32 | -0.17% | 47,438 |
| Apr 9, 2026 | 71.27 | 71.59 | 70.76 | 71.44 | 71.44 | 0.64% | 132,637 |
| Apr 8, 2026 | 71.37 | 71.65 | 70.50 | 70.99 | 70.99 | 2.45% | 119,642 |
| Apr 7, 2026 | 68.99 | 69.30 | 68.59 | 69.29 | 69.29 | 0.38% | 50,875 |
| Apr 6, 2026 | 69.18 | 69.59 | 69.00 | 69.03 | 69.03 | 0.09% | 72,198 |
| Apr 2, 2026 | 67.74 | 68.99 | 67.57 | 68.97 | 68.97 | 0.47% | 96,613 |
| Apr 1, 2026 | 68.61 | 69.28 | 68.50 | 68.65 | 68.65 | 0.78% | 94,419 |
| Mar 31, 2026 | 66.69 | 68.27 | 66.64 | 68.12 | 68.12 | 3.51% | 80,130 |
| Mar 30, 2026 | 65.98 | 66.34 | 65.57 | 65.81 | 65.81 | 0.58% | 127,620 |
| Mar 27, 2026 | 66.36 | 66.49 | 65.26 | 65.43 | 65.43 | -2.01% | 115,203 |
| Mar 26, 2026 | 68.14 | 68.31 | 66.68 | 66.77 | 66.77 | -3.01% | 117,499 |
| Mar 25, 2026 | 69.09 | 69.45 | 68.48 | 68.84 | 68.84 | 0.48% | 69,345 |
| Mar 24, 2026 | 69.22 | 69.39 | 68.49 | 68.51 | 68.51 | -1.55% | 71,587 |
| Mar 23, 2026 | 69.54 | 70.11 | 69.31 | 69.59 | 69.59 | 0.86% | 85,093 |
| Mar 20, 2026 | 69.61 | 69.61 | 68.51 | 69.00 | 69.00 | -1.33% | 80,329 |
| Mar 19, 2026 | 69.82 | 70.27 | 69.39 | 69.93 | 69.76 | -0.41% | 123,180 |
| Mar 18, 2026 | 70.84 | 71.08 | 70.22 | 70.22 | 70.05 | -1.42% | 86,551 |
| Mar 17, 2026 | 71.16 | 71.79 | 71.14 | 71.23 | 71.06 | 0.31% | 57,816 |
| Mar 16, 2026 | 70.95 | 71.22 | 70.60 | 71.01 | 70.83 | 1.15% | 101,692 |
| Mar 13, 2026 | 70.84 | 71.28 | 69.91 | 70.20 | 70.03 | -0.88% | 100,485 |
| Mar 12, 2026 | 71.61 | 71.75 | 70.82 | 70.82 | 70.64 | -1.79% | 61,999 |
| Mar 11, 2026 | 72.19 | 72.55 | 71.76 | 72.11 | 71.93 | -0.08% | 110,596 |
| Mar 10, 2026 | 72.50 | 72.72 | 71.99 | 72.17 | 71.99 | -0.19% | 167,274 |
| Mar 9, 2026 | 71.33 | 72.43 | 70.85 | 72.31 | 72.13 | 0.21% | 103,247 |
| Mar 6, 2026 | 72.07 | 72.37 | 71.61 | 72.16 | 71.98 | -1.16% | 198,581 |
| Mar 5, 2026 | 73.15 | 73.48 | 72.43 | 73.01 | 72.83 | -0.56% | 154,963 |
| Mar 4, 2026 | 72.75 | 73.57 | 72.75 | 73.42 | 73.24 | 0.88% | 115,604 |
| Mar 3, 2026 | 71.65 | 73.03 | 71.29 | 72.78 | 72.60 | 0.17% | 347,878 |
| Mar 2, 2026 | 71.58 | 72.83 | 71.58 | 72.66 | 72.48 | -0.10% | 205,906 |
| Feb 27, 2026 | 71.64 | 72.77 | 71.64 | 72.73 | 72.55 | 0.78% | 129,700 |
| Feb 26, 2026 | 71.97 | 72.35 | 71.62 | 72.17 | 71.99 | 0.14% | 114,463 |
| Feb 25, 2026 | 71.79 | 72.16 | 71.72 | 72.07 | 71.89 | 0.63% | 163,540 |
| Feb 24, 2026 | 71.03 | 71.69 | 70.90 | 71.62 | 71.44 | 0.58% | 113,358 |
| Feb 23, 2026 | 72.32 | 72.32 | 71.10 | 71.21 | 71.03 | -1.37% | 135,612 |
| Feb 20, 2026 | 71.08 | 72.42 | 71.08 | 72.20 | 72.02 | 1.35% | 73,741 |
| Feb 19, 2026 | 70.84 | 71.43 | 70.81 | 71.24 | 71.06 | 0.28% | 153,558 |
| Feb 18, 2026 | 70.57 | 71.26 | 70.57 | 71.04 | 70.86 | 0.50% | 136,688 |
| Feb 17, 2026 | 70.62 | 71.03 | 69.95 | 70.69 | 70.51 | -0.27% | 141,886 |
| Feb 13, 2026 | 70.84 | 71.30 | 70.36 | 70.88 | 70.70 | -0.18% | 72,473 |
| Feb 12, 2026 | 72.50 | 72.50 | 70.92 | 71.01 | 70.83 | -1.91% | 76,066 |
| Feb 11, 2026 | 73.14 | 73.32 | 72.13 | 72.39 | 72.21 | -0.96% | 90,613 |
| Feb 10, 2026 | 73.05 | 73.45 | 72.82 | 73.09 | 72.91 | 0.03% | 115,197 |
| Feb 9, 2026 | 72.21 | 73.34 | 72.02 | 73.07 | 72.89 | 1.11% | 94,065 |
| Feb 6, 2026 | 72.43 | 72.82 | 71.33 | 72.27 | 72.09 | -0.32% | 185,515 |
| Feb 5, 2026 | 71.67 | 72.82 | 71.11 | 72.50 | 72.32 | -0.66% | 222,964 |
| Feb 4, 2026 | 74.26 | 74.26 | 72.68 | 72.98 | 72.80 | -1.59% | 250,825 |
| Feb 3, 2026 | 75.30 | 75.30 | 73.67 | 74.16 | 73.98 | -1.40% | 243,761 |
| Feb 2, 2026 | 75.09 | 75.63 | 75.09 | 75.21 | 75.02 | -0.32% | 220,411 |
| Jan 30, 2026 | 75.60 | 75.89 | 74.97 | 75.45 | 75.26 | -0.47% | 107,449 |
| Jan 29, 2026 | 75.83 | 75.94 | 74.44 | 75.81 | 75.62 | 2.81% | 2,139,731 |
| Jan 28, 2026 | 74.00 | 74.40 | 73.73 | 73.74 | 73.56 | -0.01% | 77,863 |
| Jan 27, 2026 | 74.26 | 74.26 | 73.51 | 73.75 | 73.57 | -0.47% | 111,926 |
| Jan 26, 2026 | 73.77 | 74.34 | 73.73 | 74.10 | 73.92 | 0.62% | 83,376 |
| Jan 23, 2026 | 73.20 | 73.87 | 73.20 | 73.64 | 73.46 | 0.38% | 56,502 |
| Jan 22, 2026 | 72.99 | 73.47 | 72.78 | 73.36 | 73.18 | 1.89% | 84,493 |
| Jan 21, 2026 | 71.40 | 72.31 | 71.30 | 72.00 | 71.82 | 0.77% | 211,524 |
| Jan 20, 2026 | 71.59 | 72.32 | 71.34 | 71.45 | 71.27 | -1.81% | 153,115 |
| Jan 16, 2026 | 73.44 | 73.44 | 72.75 | 72.77 | 72.59 | -0.55% | 67,721 |
| Jan 15, 2026 | 73.63 | 73.63 | 72.98 | 73.17 | 72.99 | -0.31% | 82,909 |
| Jan 14, 2026 | 73.48 | 73.48 | 72.95 | 73.40 | 73.22 | -0.39% | 76,596 |
| Jan 13, 2026 | 73.97 | 74.23 | 73.43 | 73.69 | 73.51 | -0.23% | 74,672 |
| Jan 12, 2026 | 73.70 | 74.01 | 73.58 | 73.86 | 73.68 | -0.08% | 108,105 |
| Jan 9, 2026 | 73.60 | 74.14 | 73.48 | 73.92 | 73.74 | 0.53% | 56,075 |
| Jan 8, 2026 | 73.56 | 73.65 | 73.01 | 73.53 | 73.35 | 0.35% | 73,864 |
| Jan 7, 2026 | 73.39 | 73.65 | 73.08 | 73.27 | 73.09 | -0.33% | 121,410 |
| Jan 6, 2026 | 73.61 | 73.72 | 72.94 | 73.51 | 73.33 | -0.14% | 337,711 |
| Jan 5, 2026 | 73.17 | 73.87 | 73.17 | 73.61 | 73.43 | 0.78% | 66,055 |
| Jan 2, 2026 | 73.64 | 73.64 | 72.55 | 73.04 | 72.86 | -0.33% | 98,051 |
| Dec 31, 2025 | 73.49 | 73.61 | 73.26 | 73.28 | 73.10 | -0.45% | 67,155 |
| Dec 30, 2025 | 73.24 | 73.87 | 73.24 | 73.61 | 73.43 | 0.45% | 99,378 |
| Dec 29, 2025 | 73.02 | 73.44 | 73.02 | 73.28 | 73.10 | -0.16% | 133,445 |
| Dec 26, 2025 | 73.52 | 73.54 | 73.23 | 73.40 | 73.22 | -0.30% | 267,589 |
| Dec 24, 2025 | 73.31 | 73.62 | 73.25 | 73.62 | 73.44 | 0.37% | 44,167 |
| Dec 23, 2025 | 72.86 | 73.40 | 72.86 | 73.35 | 73.17 | 0.56% | 92,738 |
| Dec 22, 2025 | 72.86 | 73.16 | 72.78 | 72.94 | 72.76 | 0.63% | 110,412 |
| Dec 19, 2025 | 72.54 | 72.91 | 72.38 | 72.48 | 72.30 | -0.03% | 66,626 |
| Dec 18, 2025 | 72.39 | 73.01 | 72.31 | 72.50 | 72.16 | 1.05% | 110,766 |
| Dec 17, 2025 | 72.63 | 72.66 | 71.75 | 71.75 | 71.42 | -1.10% | 151,667 |
| Dec 16, 2025 | 72.07 | 72.76 | 72.01 | 72.55 | 72.21 | 0.37% | 89,627 |
| Dec 15, 2025 | 72.71 | 72.71 | 71.95 | 72.28 | 71.95 | -0.28% | 68,740 |
| Dec 12, 2025 | 73.09 | 73.22 | 72.20 | 72.49 | 72.15 | -0.79% | 50,743 |
| Dec 11, 2025 | 73.03 | 73.39 | 72.77 | 73.06 | 72.72 | -0.22% | 77,589 |
| Dec 10, 2025 | 72.84 | 73.35 | 72.71 | 73.22 | 72.88 | 0.43% | 59,762 |
| Dec 9, 2025 | 72.73 | 73.00 | 72.38 | 72.91 | 72.57 | -0.01% | 65,889 |
| Dec 8, 2025 | 73.64 | 73.64 | 72.67 | 72.92 | 72.58 | -0.79% | 81,209 |
| Dec 5, 2025 | 72.86 | 73.82 | 72.86 | 73.50 | 73.16 | 1.06% | 94,643 |
| Dec 4, 2025 | 73.14 | 73.14 | 72.28 | 72.73 | 72.39 | 0.92% | 84,873 |
| Dec 3, 2025 | 71.96 | 72.36 | 71.87 | 72.07 | 71.74 | -0.01% | 76,139 |