Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
22.64
-0.03 (-0.13%)
Jun 5, 2025, 4:00 PM - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.8122.8222.5922.6422.64-0.13%1,621,066
Jun 4, 202523.0923.2822.6422.6722.67-1.82%1,835,884
Jun 3, 202522.8023.2422.6023.0923.091.36%1,873,067
Jun 2, 202522.8822.9322.5322.7822.781.29%2,628,677
May 30, 202522.5422.6022.3122.4922.49-0.79%2,609,318
May 29, 202522.5722.6822.4322.6722.670.53%1,697,764
May 28, 202522.9422.9722.4822.5522.55-1.14%1,398,793
May 27, 202522.7322.8422.5722.8122.810.97%1,212,578
May 23, 202522.3322.6522.3222.5922.590.40%871,002
May 22, 202522.4922.6322.2222.5022.50-0.40%1,316,820
May 21, 202522.8822.9222.5922.5922.59-1.87%1,054,760
May 20, 202523.2223.2523.0023.0223.02-0.86%707,067
May 19, 202523.3323.3323.0523.2223.22-1.28%902,878
May 16, 202523.6023.6223.2923.5223.52-0.21%611,495
May 15, 202523.2623.5723.1523.5723.570.26%1,195,739
May 14, 202523.5123.5823.4023.5123.51-0.51%772,320
May 13, 202523.4423.8223.3523.6323.631.42%967,488
May 12, 202523.5023.6723.1423.3023.302.55%942,173
May 9, 202522.8022.8422.5422.7222.721.02%732,619
May 8, 202522.3922.7822.3722.4922.491.40%1,465,970
May 7, 202522.2122.3022.0122.1822.180.18%815,708
May 6, 202522.2322.3522.0422.1422.140.05%819,039
May 5, 202522.2522.2822.0222.1322.13-1.86%1,017,611
May 2, 202522.5022.6122.0922.5522.551.53%1,460,516
May 1, 202521.9322.4821.9322.2122.210.63%1,429,773
Apr 30, 202522.3422.3421.8122.0722.07-2.65%947,988
Apr 29, 202522.5322.7822.4722.6722.67-0.35%549,800
Apr 28, 202522.5822.8222.5522.7522.750.71%501,580
Apr 25, 202522.4122.6022.3322.5922.59-865,786
Apr 24, 202522.4022.6822.2722.5922.591.57%1,532,162
Apr 23, 202522.4922.7422.1122.2422.24-0.18%1,630,124
Apr 22, 202522.0122.4521.9322.2822.282.48%1,354,807
Apr 21, 202522.0722.0721.5121.7421.74-2.73%1,054,670
Apr 17, 202522.0122.6822.0122.3522.352.38%1,516,184
Apr 16, 202521.7722.1921.7221.8321.830.92%1,295,230
Apr 15, 202521.6622.0321.6221.6321.63-0.09%1,702,142
Apr 14, 202522.0822.0921.4421.6521.650.28%2,470,844
Apr 11, 202521.1221.7420.7321.5921.592.61%2,431,397
Apr 10, 202521.9221.9220.6121.0421.04-6.57%2,771,958
Apr 9, 202520.4922.7320.3122.5222.528.11%4,525,618
Apr 8, 202522.0422.1520.5320.8320.83-2.48%4,837,829
Apr 7, 202520.7722.2420.4321.3621.36-0.97%4,085,704
Apr 4, 202522.9423.0721.4621.5721.57-9.03%3,913,945
Apr 3, 202524.5724.6923.7023.7123.71-7.92%2,471,653
Apr 2, 202525.4725.7825.4225.7525.750.23%1,398,568
Apr 1, 202525.5025.7125.2825.6925.690.55%1,613,909
Mar 31, 202525.2325.6825.2125.5525.551.07%1,378,769
Mar 28, 202525.4125.4825.1525.2825.28-0.47%1,675,307
Mar 27, 202525.5825.6925.3225.4025.40-0.97%1,920,121
Mar 26, 202525.7325.9525.6025.6525.650.51%1,758,575