Skip to main content
logo
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
25.31
+0.54 (2.18%)
Jan 2, 2026, 3:42 PM EST - Market open

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202624.7825.3724.6525.31-2.18%4,584,350
Dec 31, 202524.9224.9224.6924.7724.77-0.60%2,821,916
Dec 30, 202524.8324.9724.8324.9224.920.77%2,853,771
Dec 29, 202524.6224.7924.5524.7324.730.94%3,900,678
Dec 26, 202524.5524.6224.3824.5024.50-0.37%2,570,452
Dec 24, 202524.6524.6924.5524.5924.59-0.32%2,139,699
Dec 23, 202524.5724.7024.5024.6724.670.69%2,707,555
Dec 22, 202524.4924.6724.4524.5024.500.99%3,700,617
Dec 19, 202524.3024.4624.2124.2624.26-0.57%3,394,930
Dec 18, 202524.7224.7224.3324.4024.22-1.41%6,337,489
Dec 17, 202524.4124.8024.3924.7524.562.02%7,968,480
Dec 16, 202524.8024.8024.2124.2624.08-3.04%9,349,629
Dec 15, 202525.2425.2524.8125.0224.83-0.79%4,991,803
Dec 12, 202525.5325.6225.1625.2225.03-1.02%5,319,729
Dec 11, 202525.4325.6325.4125.4825.29-0.47%6,175,228
Dec 10, 202525.4225.6425.3025.6025.410.87%5,975,585
Dec 9, 202525.2725.5925.2725.3825.190.59%4,450,911
Dec 8, 202525.3525.5125.1525.2325.04-1.14%4,549,697
Dec 5, 202525.5825.9125.5125.5225.33-0.39%4,060,099
Dec 4, 202525.5125.6625.4325.6225.430.39%3,668,672
Dec 3, 202525.1425.5525.1425.5225.332.12%2,896,630
Dec 2, 202525.2725.2724.8824.9924.80-1.26%4,619,084
Dec 1, 202525.1225.4425.0925.3125.120.88%2,494,031
Nov 28, 202524.7825.1824.7425.0924.901.37%1,612,555
Nov 26, 202524.5724.9524.5724.7524.560.69%3,936,829
Nov 25, 202524.5324.6424.3424.5824.39-0.49%3,719,691
Nov 24, 202524.6824.7724.2924.7024.51-0.12%4,279,492
Nov 21, 202524.5824.8224.3524.7324.540.61%3,850,228
Nov 20, 202525.0225.3724.5724.5824.39-1.25%4,170,571
Nov 19, 202524.7524.9624.6024.8924.70-1.11%3,535,678
Nov 18, 202524.8825.2624.8125.1724.980.80%5,256,652
Nov 17, 202525.4025.4024.8724.9724.78-1.81%5,333,490
Nov 14, 202525.1025.4824.8225.4325.241.64%4,720,734
Nov 13, 202525.0225.2524.9025.0224.830.12%5,253,667
Nov 12, 202525.2325.2924.9624.9924.80-1.42%3,150,006
Nov 11, 202525.1625.5325.1625.3525.161.28%4,301,637
Nov 10, 202524.8625.1024.5625.0324.840.93%4,583,006
Nov 7, 202524.5124.8224.4324.8024.611.51%4,627,726
Nov 6, 202524.2824.6824.2824.4324.240.83%2,783,834
Nov 5, 202524.1824.4924.1824.2324.050.12%4,138,369
Nov 4, 202524.1424.2723.9824.2024.02-1.18%4,918,781
Nov 3, 202524.4624.5424.2024.4924.300.08%3,959,659
Oct 31, 202524.4024.6024.2724.4724.280.58%4,839,879
Oct 30, 202524.4624.6424.2924.3324.15-0.57%4,345,590
Oct 29, 202524.2924.5824.2624.4724.280.74%4,182,831
Oct 28, 202524.4224.5124.2724.2924.11-0.98%3,291,992
Oct 27, 202524.5724.6324.4424.5324.340.25%5,204,231
Oct 24, 202524.7924.8024.4624.4724.28-0.93%4,054,249
Oct 23, 202524.7124.8524.5224.7024.511.65%7,337,929
Oct 22, 202524.1324.4123.9524.3024.121.17%5,409,517