Skip to main content
logo
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
23.79
-0.13 (-0.54%)
Jul 18, 2025, 4:00 PM - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202524.1424.2223.6923.7923.79-0.54%5,475,410
Jul 17, 202523.6723.9523.6023.9223.920.67%2,710,615
Jul 16, 202523.9824.0823.6723.7623.76-0.92%3,889,461
Jul 15, 202524.3224.4123.9723.9823.98-1.48%4,028,561
Jul 14, 202524.5524.5524.2324.3424.34-1.10%4,025,913
Jul 11, 202524.4124.6924.3724.6124.610.57%2,509,016
Jul 10, 202524.2024.4824.0624.4724.470.82%3,099,453
Jul 9, 202524.3724.4524.2124.2724.27-0.61%2,819,766
Jul 8, 202523.7624.5223.7624.4224.422.65%6,108,045
Jul 7, 202523.9024.0223.5623.7923.79-1.04%2,856,396
Jul 3, 202523.9624.1023.9324.0424.040.12%1,891,862
Jul 2, 202523.7724.0523.5424.0124.011.82%2,837,956
Jul 1, 202523.4823.7223.2423.5823.580.55%7,383,173
Jun 30, 202523.4723.5823.3923.4523.45-0.51%5,042,242
Jun 27, 202523.6723.6723.4323.5723.57-0.51%3,419,675
Jun 26, 202523.3923.7523.3623.6923.691.46%2,524,734
Jun 25, 202523.4923.5123.3023.3523.35-0.55%4,118,471
Jun 24, 202523.4123.7223.3823.4823.48-1.18%4,163,364
Jun 23, 202524.7024.7023.6823.7623.76-2.58%8,077,024
Jun 20, 202524.2724.4624.2224.3924.39-0.08%3,026,017
Jun 18, 202524.6224.7624.3524.4124.19-0.61%3,874,778
Jun 17, 202524.5424.7324.3624.5624.340.99%3,519,322
Jun 16, 202524.3224.5724.1324.3224.11-0.25%4,508,515
Jun 13, 202524.3624.5124.0424.3824.161.80%5,055,771
Jun 12, 202523.7723.9523.5823.9523.740.38%2,751,115
Jun 11, 202523.6623.9123.4523.8623.651.53%2,723,898
Jun 10, 202523.3323.6623.3323.5023.291.64%7,616,569
Jun 9, 202523.1523.3522.9823.1222.920.17%1,818,615
Jun 6, 202522.8523.1522.8523.0822.881.94%1,462,210
Jun 5, 202522.8122.8222.5922.6422.44-0.13%1,621,066
Jun 4, 202523.0923.2822.6422.6722.47-1.82%1,835,884
Jun 3, 202522.8023.2422.6023.0922.891.36%1,873,067
Jun 2, 202522.8822.9322.5322.7822.581.29%2,628,677
May 30, 202522.5422.6022.3122.4922.29-0.79%2,609,318
May 29, 202522.5722.6822.4322.6722.470.53%1,697,764
May 28, 202522.9422.9722.4822.5522.35-1.14%1,398,793
May 27, 202522.7322.8422.5722.8122.610.97%1,212,578
May 23, 202522.3322.6522.3222.5922.390.40%871,002
May 22, 202522.4922.6322.2222.5022.30-0.40%1,316,820
May 21, 202522.8822.9222.5922.5922.39-1.87%1,054,760
May 20, 202523.2223.2523.0023.0222.82-0.86%707,067
May 19, 202523.3323.3323.0523.2223.01-1.28%902,878
May 16, 202523.6023.6223.2923.5223.31-0.21%611,495
May 15, 202523.2623.5723.1523.5723.360.26%1,195,739
May 14, 202523.5123.5823.4023.5123.30-0.51%772,320
May 13, 202523.4423.8223.3523.6323.421.42%967,488
May 12, 202523.5023.6723.1423.3023.092.55%942,173
May 9, 202522.8022.8422.5422.7222.521.02%732,619
May 8, 202522.3922.7822.3722.4922.291.40%1,465,970
May 7, 202522.2122.3022.0122.1821.980.18%815,708