Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
24.67
+0.17 (0.69%)
Oct 3, 2025, 4:00 PM EDT - Market closed
FENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.63 | 24.80 | 24.62 | 24.67 | 24.67 | 0.69% | 2,878,850 |
| Oct 2, 2025 | 24.70 | 24.92 | 24.49 | 24.50 | 24.50 | -1.13% | 2,955,511 |
| Oct 1, 2025 | 24.64 | 24.85 | 24.59 | 24.78 | 24.78 | 0.24% | 5,105,052 |
| Sep 30, 2025 | 24.76 | 24.83 | 24.53 | 24.72 | 24.72 | -1.04% | 7,130,897 |
| Sep 29, 2025 | 25.33 | 25.33 | 24.86 | 24.98 | 24.98 | -1.89% | 2,558,070 |
| Sep 26, 2025 | 25.26 | 25.73 | 25.26 | 25.46 | 25.46 | 0.91% | 2,308,930 |
| Sep 25, 2025 | 25.04 | 25.28 | 24.95 | 25.23 | 25.23 | 0.72% | 2,311,298 |
| Sep 24, 2025 | 24.89 | 25.29 | 24.89 | 25.05 | 25.05 | 1.25% | 1,491,156 |
| Sep 23, 2025 | 24.43 | 25.02 | 24.43 | 24.74 | 24.74 | 1.77% | 2,960,253 |
| Sep 22, 2025 | 24.20 | 24.42 | 24.13 | 24.31 | 24.31 | - | 2,685,010 |
| Sep 19, 2025 | 24.62 | 24.62 | 24.23 | 24.31 | 24.31 | -2.17% | 3,916,223 |
| Sep 18, 2025 | 24.92 | 24.98 | 24.65 | 24.85 | 24.65 | -0.20% | 4,261,806 |
| Sep 17, 2025 | 24.82 | 25.10 | 24.72 | 24.90 | 24.70 | 0.16% | 3,770,269 |
| Sep 16, 2025 | 24.55 | 24.91 | 24.55 | 24.86 | 24.66 | 1.72% | 5,565,727 |
| Sep 15, 2025 | 24.55 | 24.62 | 24.39 | 24.44 | 24.25 | -0.29% | 3,217,342 |
| Sep 12, 2025 | 24.76 | 24.86 | 24.50 | 24.51 | 24.32 | -0.61% | 3,025,777 |
| Sep 11, 2025 | 24.49 | 24.71 | 24.39 | 24.66 | 24.46 | - | 3,372,664 |
| Sep 10, 2025 | 24.32 | 24.68 | 24.25 | 24.66 | 24.46 | 1.73% | 4,145,539 |
| Sep 9, 2025 | 24.24 | 24.58 | 24.23 | 24.24 | 24.05 | 0.46% | 4,994,154 |
| Sep 8, 2025 | 24.27 | 24.37 | 23.91 | 24.13 | 23.94 | -0.21% | 3,477,090 |
| Sep 5, 2025 | 24.42 | 24.54 | 24.07 | 24.18 | 23.99 | -1.87% | 4,600,806 |
| Sep 4, 2025 | 24.49 | 24.74 | 24.37 | 24.64 | 24.44 | 0.69% | 3,581,977 |
| Sep 3, 2025 | 24.82 | 25.02 | 24.40 | 24.47 | 24.28 | -2.16% | 3,656,075 |
| Sep 2, 2025 | 24.88 | 25.03 | 24.69 | 25.01 | 24.81 | 0.28% | 4,212,461 |
| Aug 29, 2025 | 24.85 | 25.02 | 24.82 | 24.94 | 24.74 | 0.44% | 2,328,056 |
| Aug 28, 2025 | 24.66 | 24.87 | 24.49 | 24.83 | 24.63 | 0.77% | 3,667,352 |
| Aug 27, 2025 | 24.35 | 24.74 | 24.35 | 24.64 | 24.44 | 1.11% | 3,596,373 |
| Aug 26, 2025 | 24.31 | 24.39 | 24.17 | 24.37 | 24.18 | -0.20% | 2,474,566 |
| Aug 25, 2025 | 24.28 | 24.44 | 24.20 | 24.42 | 24.23 | 0.37% | 2,428,270 |
| Aug 22, 2025 | 23.88 | 24.39 | 23.88 | 24.33 | 24.14 | 2.10% | 2,906,286 |
| Aug 21, 2025 | 23.62 | 23.88 | 23.57 | 23.83 | 23.64 | 0.72% | 2,002,529 |
| Aug 20, 2025 | 23.52 | 23.76 | 23.48 | 23.66 | 23.47 | 0.90% | 4,057,947 |
| Aug 19, 2025 | 23.40 | 23.60 | 23.32 | 23.45 | 23.26 | -0.17% | 5,949,452 |
| Aug 18, 2025 | 23.51 | 23.58 | 23.33 | 23.49 | 23.30 | -0.47% | 3,694,016 |
| Aug 15, 2025 | 23.61 | 23.88 | 23.54 | 23.60 | 23.41 | -0.17% | 3,995,365 |
| Aug 14, 2025 | 23.63 | 23.67 | 23.39 | 23.64 | 23.45 | -0.04% | 4,483,523 |
| Aug 13, 2025 | 23.42 | 23.66 | 23.34 | 23.65 | 23.46 | 0.98% | 3,973,516 |
| Aug 12, 2025 | 23.33 | 23.60 | 23.27 | 23.42 | 23.23 | 0.64% | 3,469,319 |
| Aug 11, 2025 | 23.52 | 23.61 | 23.23 | 23.27 | 23.09 | -0.85% | 3,811,855 |
| Aug 8, 2025 | 23.44 | 23.71 | 23.35 | 23.47 | 23.28 | 0.60% | 5,626,967 |
| Aug 7, 2025 | 23.59 | 23.85 | 23.31 | 23.33 | 23.14 | -0.51% | 4,740,060 |
| Aug 6, 2025 | 23.81 | 23.97 | 23.39 | 23.45 | 23.26 | -0.85% | 5,561,158 |
| Aug 5, 2025 | 23.61 | 23.67 | 23.32 | 23.65 | 23.46 | 0.25% | 3,630,567 |
| Aug 4, 2025 | 23.57 | 23.76 | 23.47 | 23.59 | 23.40 | -0.13% | 3,189,655 |
| Aug 1, 2025 | 24.01 | 24.04 | 23.50 | 23.62 | 23.43 | -1.95% | 3,815,124 |
| Jul 31, 2025 | 24.00 | 24.36 | 24.00 | 24.09 | 23.90 | -0.58% | 2,953,483 |
| Jul 30, 2025 | 24.44 | 24.44 | 24.05 | 24.23 | 24.04 | -1.34% | 2,332,615 |
| Jul 29, 2025 | 24.38 | 24.58 | 24.30 | 24.56 | 24.37 | 0.90% | 4,422,065 |
| Jul 28, 2025 | 24.23 | 24.39 | 24.23 | 24.34 | 24.15 | 1.25% | 2,568,462 |
| Jul 25, 2025 | 24.20 | 24.20 | 23.94 | 24.04 | 23.85 | -0.50% | 2,329,243 |