Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	42.14	42.43	42.08	42.23	70,241	+0.12(+0.28%)
Jul 28, 2023	41.58	42.24	41.56	42.11	260,518	+1.03(+2.51%)
Jul 27, 2023	41.94	42.14	40.99	41.08	113,298	+0.22(+0.53%)
Jul 26, 2023	40.87	41.03	40.57	40.86	101,492	+0.53(+1.33%)
Jul 25, 2023	40.46	40.50	40.24	40.33	48,541	-0.05(-0.12%)
Jul 24, 2023	40.58	40.69	40.30	40.38	104,334	-0.01(-0.02%)
Jul 21, 2023	40.90	40.90	40.25	40.39	65,018	-0.35(-0.85%)
Jul 20, 2023	41.27	41.42	40.63	40.73	98,099	-0.82(-1.98%)
Jul 19, 2023	41.56	41.83	41.42	41.56	141,701	+0.22(+0.53%)
Jul 18, 2023	41.08	41.41	41.06	41.34	74,329	+0.31(+0.75%)
Jul 17, 2023	41.15	41.23	40.92	41.03	89,214	-0.13(-0.31%)
Jul 14, 2023	41.53	41.63	41.10	41.16	53,615	-0.45(-1.07%)
Jul 13, 2023	41.38	41.71	41.34	41.61	350,790	+0.59(+1.45%)
Jul 12, 2023	40.86	41.12	40.75	41.01	59,871	+0.51(+1.25%)
Jul 11, 2023	39.82	40.54	39.80	40.51	68,860	+0.69(+1.74%)
Jul 10, 2023	39.90	40.02	39.62	39.81	57,630	-0.08(-0.20%)
Jul 07, 2023	39.86	40.31	39.86	39.89	63,713	-0.01(-0.03%)
Jul 06, 2023	40.00	40.07	39.63	39.90	42,752	-0.42(-1.05%)
Jul 05, 2023	39.95	40.44	39.95	40.33	75,325	+0.25(+0.62%)
Jul 03, 2023	39.81	40.08	39.81	40.08	60,516	+0.20(+0.50%)
Jun 30, 2023	39.82	40.06	39.82	39.88	48,738	+0.32(+0.80%)
Jun 29, 2023	39.58	39.70	39.49	39.56	30,663	-0.15(-0.37%)
Jun 28, 2023	39.36	39.76	39.34	39.71	70,154	+0.26(+0.65%)
Jun 27, 2023	38.84	39.58	38.84	39.46	41,585	+0.64(+1.66%)
Jun 26, 2023	39.05	39.32	38.73	38.81	43,590	-0.32(-0.81%)
Jun 23, 2023	38.84	39.23	38.84	39.13	58,291	-0.09(-0.23%)
Jun 22, 2023	38.84	39.24	38.71	39.22	83,621	+0.25(+0.64%)
Jun 21, 2023	39.33	39.33	38.90	38.97	505,065	-0.51(-1.28%)
Jun 20, 2023	39.47	39.61	39.17	39.48	65,960	-0.28(-0.70%)
Jun 16, 2023	40.18	40.18	39.70	39.75	65,659	-0.28(-0.71%)
Jun 15, 2023	39.34	40.15		40.04	76,953	+3.65(+10.04%)
May 08, 2023	35.96	36.43	35.96	36.38	41,992	+0.37(+1.03%)
May 05, 2023	35.72	36.09	35.58	36.01	54,177	+0.44(+1.22%)
May 04, 2023	35.97	35.97	35.56	35.58	88,183	-0.57(-1.59%)
May 03, 2023	36.36	36.70	36.13	36.15	153,647	-0.15(-0.41%)
May 02, 2023	36.97	36.97	36.11	36.30	2,035,472	-0.72(-1.95%)
May 01, 2023	36.96	37.12	36.79	37.02	52,748	+0.03(+0.08%)
Apr 28, 2023	36.63	37.00	36.51	36.99	214,305	+0.20(+0.54%)
Apr 27, 2023	36.03	36.89	35.99	36.79	79,134	+1.75(+5.00%)
Apr 26, 2023	35.47	35.63	34.99	35.04	40,633	-0.33(-0.92%)
Apr 25, 2023	35.74	35.78	35.36	35.37	170,894	-0.54(-1.52%)
Apr 24, 2023	35.97	36.14	35.71	35.91	181,035	-0.07(-0.19%)
Apr 21, 2023	35.85	36.00	35.72	35.98	35,987	+0.09(+0.25%)
Apr 20, 2023	35.90	36.20	35.78	35.89	50,659	-0.35(-0.96%)
Apr 19, 2023	36.09	36.37	36.06	36.24	51,353	-0.24(-0.65%)
Apr 18, 2023	36.81	36.88	36.44	36.48	180,944	-0.20(-0.54%)
Apr 17, 2023	36.45	36.71	36.41	36.67	88,591	-0.24(-0.65%)
Apr 14, 2023	36.83	37.07	36.60	36.91	31,740	-0.08(-0.21%)
Apr 13, 2023	36.55	37.00	36.55	36.99	153,558	+0.73(+2.02%)
Apr 12, 2023	36.94	36.97	36.24	36.26	53,638	-0.38(-1.03%)
Apr 11, 2023	36.73	36.79	36.59	36.63	72,667	-0.07(-0.19%)
Apr 10, 2023	36.49	36.70	36.31	36.70	63,889	-0.02(-0.05%)
Apr 06, 2023	36.20	36.84	36.05	36.72	42,348	+0.51(+1.42%)
Apr 05, 2023	36.32	36.33	35.98	36.21	46,327	-0.14(-0.38%)
Apr 04, 2023	36.40	36.43	36.08	36.35	497,001	+0.05(+0.14%)
Apr 03, 2023	36.02	36.32	35.90	36.30	166,070	+0.09(+0.25%)
Mar 31, 2023	35.53	36.22	35.53	36.21	313,665	+0.74(+2.08%)
Mar 30, 2023	35.48	35.53	35.34	35.47	55,433	+0.15(+0.43%)
Mar 29, 2023	35.22	35.35	35.07	35.32	158,786	+0.45(+1.28%)
Mar 28, 2023	35.09	35.09	34.70	34.87	118,391	-0.31(-0.87%)
Mar 27, 2023	35.31	35.47	35.03	35.18	98,712	-0.12(-0.34%)
Mar 24, 2023	35.21	35.33	34.89	35.30	105,489	+0.08(+0.22%)
Mar 23, 2023	35.05	35.61	34.90	35.22	73,109	+0.52(+1.51%)
Mar 22, 2023	35.31	35.71	34.69	34.69	128,840	-0.64(-1.82%)
Mar 21, 2023	34.86	35.41	34.86	35.34	154,195	+0.75(+2.17%)
Mar 20, 2023	34.29	34.69	34.28	34.59	174,689	+0.26(+0.75%)
Mar 17, 2023	34.55	34.72	34.20	34.33	105,226	-0.32(-0.91%)
Mar 16, 2023	33.74	34.68	33.74	34.65	158,988	+0.76(+2.24%)
Mar 15, 2023	33.22	33.90	33.04	33.89	79,777	+0.33(+0.98%)
Mar 14, 2023	33.32	33.67	33.18	33.56	173,917	+0.77(+2.34%)
Mar 13, 2023	32.56	33.21	32.29	32.79	41,304	-0.03(-0.09%)
Mar 10, 2023	33.29	33.34	32.66	32.82	46,074	-0.53(-1.60%)
Mar 09, 2023	34.22	34.42	33.26	33.35	74,820	-0.83(-2.43%)
Mar 08, 2023	34.20	34.36	34.02	34.18	24,967	-0.03(-0.10%)
Mar 07, 2023	34.66	34.83	34.17	34.22	51,323	-0.38(-1.10%)
Mar 06, 2023	34.79	35.10	34.60	34.60	52,246	-0.04(-0.11%)
Mar 03, 2023	34.21	34.69	34.21	34.64	34,651	+0.68(+2.01%)
Mar 02, 2023	33.45	34.01	33.40	33.95	37,788	+0.29(+0.85%)
Mar 01, 2023	33.82	33.97	33.61	33.67	61,334	-0.26(-0.76%)
Feb 28, 2023	33.91	34.13	33.88	33.92	57,893	+0.01(+0.03%)
Feb 27, 2023	34.03	34.16	33.81	33.91	46,932	+0.11(+0.32%)
Feb 24, 2023	33.77	33.87	33.58	33.81	39,084	-0.55(-1.61%)
Feb 23, 2023	34.56	34.56	33.95	34.36	36,662	-0.14(-0.40%)
Feb 22, 2023	34.39	34.63	34.32	34.50	94,943	+0.07(+0.20%)
Feb 21, 2023	34.84	34.93	34.42	34.43	69,543	-0.81(-2.30%)
Feb 17, 2023	35.07	35.27	34.91	35.24	48,432	-0.06(-0.17%)
Feb 16, 2023	35.31	35.78	35.17	35.30	99,141	-0.60(-1.68%)
Feb 15, 2023	35.22	35.90	35.21	35.90	65,869	+0.64(+1.82%)
Feb 14, 2023	35.10	35.34	34.79	35.26	48,817	+0.04(+0.11%)
Feb 13, 2023	34.96	35.35	34.87	35.22	75,729	+0.35(+0.99%)
Feb 10, 2023	35.09	35.20	34.75	34.87	45,195	-0.31(-0.87%)
Feb 09, 2023	36.47	36.47	35.09	35.18	69,297	-0.87(-2.41%)
Feb 08, 2023	36.57	36.57	35.86	36.05	473,250	-1.06(-2.85%)
Feb 07, 2023	36.45	37.20	36.33	37.10	39,820	+0.57(+1.57%)
Feb 06, 2023	36.60	36.79	36.36	36.53	42,816	-0.45(-1.23%)
Feb 03, 2023	36.91	37.76	36.81	36.98	93,648	-0.76(-2.01%)
Feb 02, 2023	37.22	37.98	37.12	37.74	186,885	+1.96(+5.49%)
Feb 01, 2023	35.10	35.91	34.91	35.78	91,748	+0.49(+1.40%)
Jan 31, 2023	34.80	35.29	34.80	35.29	50,110	+0.49(+1.42%)
Jan 30, 2023	35.04	35.20	34.76	34.79	57,553	-0.56(-1.59%)
Jan 27, 2023	34.97	35.54	34.97	35.36	146,182	+0.32(+0.90%)
Jan 26, 2023	34.82	35.06	34.59	35.04	73,468	+0.48(+1.40%)
Jan 25, 2023	34.16	34.60	34.06	34.56	43,158	+0.13(+0.37%)
Jan 24, 2023	34.31	34.71	34.31	34.43	195,961	-0.19(-0.54%)
Jan 23, 2023	34.10	34.69	33.99	34.62	90,262	+0.55(+1.62%)
Jan 20, 2023	33.33	34.06	33.14	34.06	173,595	+1.11(+3.35%)
Jan 19, 2023	32.67	33.14	32.65	32.96	62,399	+0.07(+0.21%)
Jan 18, 2023	33.49	33.49	32.80	32.89	47,727	-0.39(-1.19%)
Jan 17, 2023	33.53	33.53	33.04	33.28	159,705	-0.21(-0.62%)
Jan 13, 2023	33.12	33.54	33.10	33.49	47,245	+0.17(+0.50%)
Jan 12, 2023	33.14	33.45	32.74	33.32	40,954	+0.28(+0.84%)
Jan 11, 2023	32.77	33.05	32.66	33.05	294,776	+0.39(+1.21%)
Jan 10, 2023	31.98	32.65	31.98	32.65	61,814	+0.44(+1.38%)
Jan 09, 2023	32.27	32.57	32.19	32.21	91,736	+0.11(+0.34%)
Jan 06, 2023	31.82	32.21	31.49	32.10	172,907	+0.54(+1.72%)
Jan 05, 2023	31.47	31.75	31.25	31.56	34,360	-0.05(-0.16%)
Jan 04, 2023	31.39	31.73	31.17	31.61	60,010	+0.60(+1.94%)
Jan 03, 2023	31.00	31.27	30.73	31.00	68,028	+0.35(+1.13%)
Dec 30, 2022	30.30	30.69	30.18	30.66	109,418	+0.01(+0.03%)
Dec 29, 2022	30.04	30.76	30.04	30.65	131,862	+0.81(+2.71%)
Dec 28, 2022	30.12	30.42	29.82	29.84	194,440	-0.44(-1.44%)
Dec 27, 2022	30.43	30.49	30.06	30.27	155,266	-0.29(-0.93%)
Dec 23, 2022	30.19	30.57	30.13	30.56	100,301	+0.23(+0.75%)
Dec 22, 2022	30.19	30.33	29.77	30.33	73,510	-0.27(-0.87%)
Dec 21, 2022	30.29	30.73	30.21	30.60	110,810	+0.42(+1.41%)
Dec 20, 2022	29.79	30.21	29.76	30.17	962,750	+0.22(+0.72%)
Dec 19, 2022	30.51	30.53	29.87	29.96	79,641	-0.67(-2.19%)
Dec 16, 2022	30.61	30.85	30.44	30.63	78,348	-0.08(-0.25%)
Dec 15, 2022	31.35	31.35	30.61	30.70	95,768	-1.19(-3.73%)
Dec 14, 2022	31.94	32.41	31.65	31.89	62,888	-0.37(-1.16%)
Dec 13, 2022	32.89	33.15	32.09	32.27	145,656	+0.47(+1.49%)
Dec 12, 2022	31.55	31.80	31.36	31.80	109,666	+0.27(+0.84%)
Dec 09, 2022	31.43	31.87	31.31	31.53	100,989	+0.05(+0.16%)
Dec 08, 2022	31.67	31.71	31.39	31.48	89,709	+0.01(+0.03%)
Dec 07, 2022	31.57	31.73	31.43	31.47	80,788	-0.28(-0.87%)
Dec 06, 2022	32.53	32.53	31.60	31.75	65,394	-0.86(-2.63%)
Dec 05, 2022	32.98	33.13	32.54	32.60	53,055	-0.65(-1.95%)
Dec 02, 2022	32.65	33.30	32.65	33.25	45,877	+0.06(+0.18%)
Dec 01, 2022	33.11	33.41	33.03	33.19	120,907	+0.16(+0.48%)
Nov 30, 2022	31.74	33.06	31.68	33.04	120,986	+1.31(+4.13%)
Nov 29, 2022	31.81	31.84	31.50	31.73	476,361	+0.00(+0.00%)
Nov 28, 2022	32.04	32.18	31.67	31.73	279,289	-0.54(-1.68%)
Nov 25, 2022	32.27	32.40	32.26	32.27	20,290	-0.16(-0.49%)
Nov 23, 2022	32.00	32.49	32.00	32.43	73,751	+0.41(+1.29%)
Nov 22, 2022	31.63	32.03	31.41	32.01	55,105	+0.41(+1.31%)
Nov 21, 2022	31.94	32.06	31.49	31.60	98,651	-0.26(-0.80%)
Nov 18, 2022	32.29	32.29	31.67	31.86	93,701	-0.11(-0.34%)
Nov 17, 2022	31.68	32.10	31.48	31.96	77,386	-0.27(-0.82%)
Nov 16, 2022	32.45	32.45	32.13	32.23	67,447	-0.34(-1.06%)
Nov 15, 2022	32.74	32.97	32.19	32.57	182,540	+0.53(+1.66%)
Nov 14, 2022	31.97	32.53	31.97	32.04	85,872	-0.15(-0.46%)
Nov 11, 2022	31.28	32.31	31.28	32.19	84,344	+0.85(+2.70%)
Nov 10, 2022	30.81	31.36	30.52	31.34	96,509	+1.77(+5.99%)
Nov 09, 2022	29.94	30.03	29.52	29.57	64,245	-0.66(-2.18%)
Nov 08, 2022	30.14	30.61	29.87	30.23	229,819	+0.10(+0.33%)
Nov 07, 2022	29.91	30.17	29.76	30.13	190,102	+0.45(+1.53%)
Nov 04, 2022	30.00	30.00	29.24	29.68	106,248	+0.07(+0.23%)
Nov 03, 2022	29.96	30.00	29.57	29.61	82,800	-0.70(-2.31%)
Nov 02, 2022	31.15		30.28	30.31	51,715	-0.96(-3.08%)
Nov 01, 2022	31.89	32.00	31.27	31.27	92,180	-0.25(-0.78%)
Oct 31, 2022	31.74	31.79	31.34	31.52	74,337	-0.41(-1.29%)
Oct 28, 2022	31.23	31.95	31.23	31.93	65,872	+0.81(+2.59%)
Oct 27, 2022	31.53	31.84	31.10	31.13	137,752	-1.05(-3.27%)
Oct 26, 2022	32.32	32.95	32.17	32.18	94,088	-0.97(-2.94%)
Oct 25, 2022	32.39	33.22	32.39	33.16	101,080	+0.88(+2.71%)
Oct 24, 2022	32.17	32.41	32.02	32.28	75,221	+0.17(+0.52%)
Oct 21, 2022	31.44	32.12	31.36	32.11	45,441	+0.19(+0.59%)
Oct 20, 2022	31.88	32.51	31.80	31.92	44,533	+0.11(+0.34%)
Oct 19, 2022	31.92	32.26	31.68	31.82	170,732	-0.10(-0.31%)
Oct 18, 2022	32.35	32.44	31.64	31.91	137,898	+0.27(+0.84%)
Oct 17, 2022	31.21	31.82	31.21	31.65	104,281	+0.98(+3.21%)
Oct 14, 2022	31.53	31.64	30.62	30.66	277,038	-0.55(-1.77%)
Oct 13, 2022	29.87	31.33	29.73	31.22	45,841	+0.68(+2.22%)
Oct 12, 2022	30.55	30.72	30.45	30.54	92,203	-0.03(-0.10%)
Oct 11, 2022	30.93	31.11	30.41	30.57	148,793	-0.57(-1.83%)
Oct 10, 2022	31.31	31.44	30.86	31.14	175,969	-0.14(-0.44%)
Oct 07, 2022	31.76	31.76	31.14	31.27	81,361	-0.93(-2.87%)
Oct 06, 2022	32.27	32.66	32.08	32.20	47,027	-0.16(-0.49%)
Oct 05, 2022	32.14	32.48	31.67	32.36	74,054	-0.26(-0.78%)
Oct 04, 2022	32.12	32.64	32.10	32.61	259,592	+0.99(+3.14%)
Oct 03, 2022	31.05	31.78	30.98	31.62	345,752	+0.83(+2.69%)
Sep 30, 2022	31.11	31.60	30.73	30.79	44,985	-0.34(-1.11%)
Sep 29, 2022	31.54	31.54	30.85	31.14	62,415	-0.83(-2.59%)
Sep 28, 2022	31.10	32.07	31.10	31.96	75,582	+1.00(+3.24%)
Sep 27, 2022	31.41	31.67	30.80	30.96	47,027	-0.12(-0.38%)
Sep 26, 2022	31.42	31.77	31.04	31.08	114,856	-0.52(-1.65%)
Sep 23, 2022	31.90	31.91	31.23	31.60	98,063	-0.64(-1.98%)
Sep 22, 2022	32.37	32.53	32.18	32.24	118,424	-0.28(-0.85%)
Sep 21, 2022	33.40	33.44	32.50	32.52	60,489	-0.74(-2.22%)
Sep 20, 2022	33.49	33.62	33.17	33.25	57,158	-0.58(-1.72%)
Sep 19, 2022	33.40	33.83	33.33	33.83	50,883	+0.14(+0.41%)
Sep 16, 2022	33.77	33.81	33.41	33.70	198,044	-0.42(-1.22%)
Sep 15, 2022	34.18	34.67	34.04	34.11	80,732	-0.18(-0.52%)
Sep 14, 2022	34.37	34.37	33.82	34.29	76,325	+0.03(+0.09%)
Sep 13, 2022	35.09	35.14	34.18	34.26	58,297	-1.86(-5.14%)
Sep 12, 2022	35.91	36.25	35.84	36.12	53,131	+0.27(+0.77%)
Sep 09, 2022	35.05	35.86	35.05	35.84	46,864	+1.01(+2.90%)
Sep 08, 2022	34.53	35.01	34.43	34.83	116,489	-0.04(-0.11%)
Sep 07, 2022	34.21	34.92	34.21	34.87	68,889	+0.63(+1.84%)
Sep 06, 2022	34.64	34.67	34.04	34.24	88,951	-0.41(-1.19%)
Sep 02, 2022	35.51	35.53	34.54	34.65	42,287	-0.62(-1.75%)
Sep 01, 2022	34.97	35.29	34.68	35.27	55,962	+0.22(+0.62%)
Aug 31, 2022	35.57	35.70	35.04	35.05	50,216	+0.02(+0.06%)
Aug 30, 2022	35.49	35.56	34.82	35.03	42,258	-0.32(-0.92%)
Aug 29, 2022	35.35	35.71	35.32	35.36	84,791	-0.29(-0.83%)
Aug 26, 2022	36.74	36.88	35.65	35.65	45,832	-1.20(-3.25%)
Aug 25, 2022	36.32	36.85	36.29	36.85	40,824	+0.69(+1.90%)
Aug 24, 2022	35.87	36.39	35.84	36.16	89,557	+0.24(+0.66%)
Aug 23, 2022	36.12	36.41	35.91	35.93	98,483	-0.27(-0.76%)
Aug 22, 2022	36.68	36.76	36.16	36.20	83,224	-1.09(-2.92%)
Aug 19, 2022	37.61	37.61	37.14	37.29	110,264	-0.63(-1.66%)
Aug 18, 2022	37.98	38.06	37.69	37.92	33,568	-0.13(-0.34%)
Aug 17, 2022	38.41	38.49	38.02	38.05	47,466	-0.82(-2.12%)
Aug 16, 2022	38.57	39.08	38.53	38.87	45,531	+0.08(+0.20%)
Aug 15, 2022	38.42	38.84	38.39	38.80	85,413	+0.20(+0.51%)
Aug 12, 2022	38.37	38.62	38.17	38.60	43,954	+0.64(+1.68%)
Aug 11, 2022	38.30	38.76	37.94	37.96	57,172	+0.15(+0.39%)
Aug 10, 2022	37.57	37.93	37.57	37.81	39,081	+0.97(+2.64%)
Aug 09, 2022	37.10	37.10	36.68	36.84	73,821	-0.42(-1.13%)
Aug 08, 2022	37.20	37.86	37.20	37.26	56,329	+0.25(+0.66%)
Aug 05, 2022	36.69	37.02	36.63	37.02	39,738	-0.26(-0.68%)
Aug 04, 2022	37.15	37.39	36.99	37.27	30,473	+0.13(+0.34%)
Aug 03, 2022	36.40	37.24	36.40	37.15	45,790	+0.88(+2.43%)
Aug 02, 2022	36.08	36.66	36.08	36.27	47,674	+0.03(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fidelity Telecommunication MSCI ETF (NY: FCOM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Fidelity Telecommunication MSCI ETF (NY: FCOM )

Historical Prices

Sections

Services