MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCOM — Fidelity MSCI Communication Services Index ETF
NYSE ArcaFidelity MSCI Communication Services Index ETF
$71.79
+0.46(+0.64%)
- O
- 71.69
- H
- 72.24
- L
- 71.56
- V
- 104.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.79
Period Return+36.3%
Period High$75.94
Period Low$51.73
Avg Daily Volume154.2K
Total Trading Days365
FCOM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.69 | $72.24 | $71.56 | $71.79 | +$0.46 | +0.64% | 104,040 | $71.81 | $71.56 $72.24 |
| Oct 1, 2026 | $72.45 | $72.45 | $71.17 | $71.33 | $-0.68 | -0.94% | 153,268 | $71.48 | $71.17 $72.45 |
| Sep 30, 2026 | $72.17 | $73.00 | $71.99 | $72.01 | $-0.22 | -0.30% | 129,913 | $72.45 | $71.99 $73.00 |
| Sep 29, 2026 | $72.17 | $72.26 | $71.62 | $72.23 | +$0.31 | +0.43% | 326,484 | $71.95 | $71.62 $72.26 |
| Sep 28, 2026 | $73.06 | $73.06 | $71.80 | $71.92 | $-1.40 | -1.91% | 349,339 | $72.04 | $71.80 $73.06 |
| Sep 25, 2026 | $73.70 | $73.70 | $73.03 | $73.32 | $-0.75 | -1.01% | 463,570 | $73.27 | $73.03 $73.70 |
| Sep 24, 2026 | $72.85 | $74.16 | $72.85 | $74.07 | +$1.21 | +1.66% | 577,070 | $73.82 | $72.85 $74.16 |
| Sep 23, 2026 | $73.76 | $73.76 | $72.86 | $72.86 | $-0.82 | -1.11% | 145,837 | $73.22 | $72.86 $73.76 |
| Sep 22, 2026 | $74.48 | $75.03 | $73.68 | $73.68 | $-0.75 | -1.01% | 353,794 | $74.31 | $73.68 $75.03 |
| Sep 21, 2026 | $72.31 | $74.93 | $72.31 | $74.43 | +$2.92 | +4.08% | 344,396 | $74.00 | $72.31 $74.93 |
| Sep 18, 2026 | $72.68 | $72.75 | $71.47 | $71.51 | $-1.14 | -1.57% | 123,212 | $71.83 | $71.47 $72.75 |
| Sep 17, 2026 | $73.47 | $73.47 | $72.45 | $72.65 | $-0.06 | -0.08% | 197,910 | $72.66 | $72.45 $73.47 |
| Sep 16, 2026 | $73.45 | $73.59 | $72.39 | $72.71 | $-0.46 | -0.63% | 219,724 | $73.27 | $72.39 $73.59 |
| Sep 15, 2026 | $73.24 | $73.61 | $72.96 | $73.17 | $-0.58 | -0.79% | 377,450 | $73.17 | $72.96 $73.61 |
| Sep 14, 2026 | $72.70 | $73.96 | $72.70 | $73.75 | +$1.67 | +2.32% | 240,497 | $73.54 | $72.70 $73.96 |
| Sep 11, 2026 | $71.89 | $72.40 | $71.89 | $72.08 | +$0.74 | +1.04% | 318,572 | $72.16 | $71.89 $72.40 |
| Sep 10, 2026 | $70.84 | $71.71 | $70.71 | $71.34 | +$0.26 | +0.37% | 1,901,567 | $71.49 | $70.71 $71.71 |
| Sep 9, 2026 | $71.60 | $71.60 | $70.84 | $71.08 | $-0.12 | -0.17% | 496,415 | $71.09 | $70.84 $71.60 |
| Sep 8, 2026 | $71.08 | $71.41 | $70.76 | $71.20 | $-0.17 | -0.24% | 130,715 | $71.16 | $70.76 $71.41 |
| Sep 4, 2026 | $71.78 | $71.83 | $71.18 | $71.37 | $-0.56 | -0.78% | 208,174 | $71.41 | $71.18 $71.83 |
| Sep 3, 2026 | $71.75 | $72.55 | $71.68 | $71.93 | +$0.82 | +1.15% | 164,786 | $72.04 | $71.68 $72.55 |
| Sep 2, 2026 | $70.17 | $71.38 | $70.17 | $71.11 | +$1.07 | +1.53% | 134,777 | $71.04 | $70.17 $71.38 |
| Sep 1, 2026 | $69.63 | $70.48 | $69.53 | $70.04 | $-0.34 | -0.48% | 74,891 | $70.23 | $69.53 $70.48 |
| Aug 31, 2026 | $70.89 | $70.89 | $70.19 | $70.38 | $-0.80 | -1.12% | 77,084 | $70.48 | $70.19 $70.89 |
| Aug 28, 2026 | $70.52 | $71.66 | $70.52 | $71.18 | +$0.86 | +1.22% | 63,955 | $71.23 | $70.52 $71.66 |
| Aug 27, 2026 | $70.67 | $70.94 | $70.30 | $70.32 | $-0.64 | -0.90% | 82,208 | $70.45 | $70.30 $70.94 |
| Aug 26, 2026 | $71.72 | $71.87 | $70.88 | $70.96 | $-0.40 | -0.56% | 126,136 | $71.08 | $70.88 $71.87 |
| Aug 25, 2026 | $70.97 | $71.42 | $70.91 | $71.36 | +$0.57 | +0.81% | 52,044 | $71.17 | $70.91 $71.42 |
| Aug 24, 2026 | $70.20 | $71.04 | $70.18 | $70.79 | +$0.58 | +0.83% | 164,590 | $70.86 | $70.18 $71.04 |
| Aug 21, 2026 | $69.92 | $70.45 | $69.90 | $70.21 | +$0.50 | +0.72% | 71,834 | $70.21 | $69.90 $70.45 |