Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202572.8673.8272.8673.5073.501.06%94,643
Dec 4, 202573.1473.1472.2872.7372.730.92%84,873
Dec 3, 202571.9672.3671.8772.0772.07-0.01%76,135
Dec 2, 202572.0772.2271.6172.0872.080.39%84,471
Dec 1, 202571.6872.1071.5071.8071.80-0.62%126,195
Nov 28, 202571.8772.2871.8072.2572.250.95%48,880
Nov 26, 202571.5971.8371.4871.5771.57-0.13%122,534
Nov 25, 202571.2571.6870.9571.6671.661.78%314,550
Nov 24, 202569.6770.5169.5970.4170.412.41%208,753
Nov 21, 202568.0369.3167.9668.7568.751.85%434,944
Nov 20, 202569.7969.8867.3967.5067.50-1.30%117,560
Nov 19, 202568.4869.7068.2468.3968.39-0.07%233,019
Nov 18, 202568.1368.9467.3368.4468.440.26%276,748
Nov 17, 202568.7769.4167.8968.2668.260.16%133,891
Nov 14, 202567.6968.4767.5968.1568.15-0.63%144,535
Nov 13, 202569.1669.2068.3968.5868.58-1.69%156,308
Nov 12, 202570.4770.4769.5769.7669.76-0.94%116,746
Nov 11, 202569.9570.5169.9570.4270.420.47%107,807
Nov 10, 202569.6370.3369.4670.0970.091.73%129,218
Nov 7, 202568.7468.9367.9368.9068.90-0.25%194,955
Nov 6, 202569.6769.8269.0369.0769.07-0.88%124,323
Nov 5, 202569.0969.9568.9869.6869.680.78%443,823
Nov 4, 202569.0869.6569.0569.1469.14-1.28%142,833
Nov 3, 202570.7570.7569.7870.0470.04-0.86%174,410
Oct 31, 202570.7270.8870.3070.6570.650.23%112,988
Oct 30, 202571.3171.5970.4670.4970.49-2.31%139,401
Oct 29, 202572.0372.2771.6672.1672.160.36%108,587
Oct 28, 202572.2072.2271.8671.9071.90-0.26%149,657
Oct 27, 202571.5572.2271.5372.0972.091.79%99,422
Oct 24, 202570.8071.1470.6970.8270.820.90%91,475
Oct 23, 202570.4370.5970.1770.1970.19-0.01%72,872
Oct 22, 202570.5970.8369.7170.2070.20-0.89%129,566
Oct 21, 202571.0771.0770.3870.8370.83-0.21%170,335
Oct 20, 202570.4671.0970.4570.9870.981.26%73,659
Oct 17, 202569.5870.2269.4570.1070.100.44%68,061
Oct 16, 202570.6271.1369.4469.7969.79-0.96%56,697
Oct 15, 202570.1570.7969.7970.4770.471.10%99,146
Oct 14, 202568.7770.0168.4869.7069.700.58%116,667
Oct 13, 202569.0169.3868.8169.3069.301.54%84,466
Oct 10, 202569.9170.2868.1968.2568.25-2.28%94,886
Oct 9, 202569.9169.9769.5169.8469.84-0.23%70,853
Oct 8, 202570.1470.1869.8370.0070.000.01%205,815
Oct 7, 202570.4370.6469.9169.9969.99-0.70%87,621
Oct 6, 202570.0970.6269.5370.4870.480.43%96,971
Oct 3, 202570.4370.5070.0370.1870.18-0.34%82,236
Oct 2, 202570.4370.4369.9070.4270.420.17%88,059
Oct 1, 202570.3870.5770.0470.3070.30-0.94%408,305
Sep 30, 202571.2171.2170.6170.9770.97-0.55%91,525
Sep 29, 202571.6471.9171.2371.3671.360.08%87,378
Sep 26, 202571.0771.3770.8571.3071.300.49%57,325