Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
25.02
-0.56 (-2.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.4425.5024.9925.0225.02-2.19%859,333
Feb 20, 202525.3325.6325.2125.5825.580.75%485,872
Feb 19, 202525.2825.6225.2825.3925.390.71%572,297
Feb 18, 202524.9825.3724.8525.2125.211.33%470,176
Feb 14, 202524.8925.2324.8824.8824.880.28%499,977
Feb 13, 202524.5724.8524.4424.8124.810.77%420,702
Feb 12, 202525.0825.2024.5724.6224.62-2.46%645,508
Feb 11, 202525.2325.4425.0525.2425.240.64%522,005
Feb 10, 202524.7525.1224.7525.0825.082.28%432,684
Feb 7, 202524.6224.7424.5024.5224.52-705,100
Feb 6, 202525.1425.1824.4024.5224.52-1.92%588,601
Feb 5, 202525.0025.0524.8325.0025.000.20%390,678
Feb 4, 202524.3325.0024.2924.9524.952.09%691,118
Feb 3, 202524.2924.5624.0924.4424.440.45%1,206,112
Jan 31, 202525.0225.0224.2824.3324.33-2.68%992,565
Jan 30, 202525.0925.1524.8625.0025.000.36%624,596
Jan 29, 202524.7925.0124.7424.9124.910.24%666,018
Jan 28, 202525.1125.2124.6924.8524.85-0.84%610,389
Jan 27, 202525.2725.3224.8925.0625.06-1.22%1,016,318
Jan 24, 202525.6625.7625.3525.3725.37-0.98%691,488
Jan 23, 202525.6725.8125.4925.6225.620.27%923,790
Jan 22, 202525.9625.9625.5225.5525.55-1.77%828,839
Jan 21, 202526.1326.1525.8926.0126.01-0.57%3,144,017
Jan 17, 202525.9626.2325.9026.1626.160.75%620,191
Jan 16, 202525.7326.0125.7025.9725.970.72%745,826
Jan 15, 202525.5625.8725.4925.7825.781.42%497,196
Jan 14, 202525.0825.4325.0525.4225.421.11%735,734
Jan 13, 202524.7225.2624.7225.1425.142.11%981,494
Jan 10, 202524.8625.1424.5124.6224.620.29%1,293,687
Jan 8, 202524.3824.5524.3024.5524.550.08%840,729
Jan 7, 202524.4624.6924.3324.5324.530.99%945,217
Jan 6, 202524.5024.6924.2324.2924.29-0.37%1,280,525
Jan 3, 202524.3024.4524.2224.3824.380.91%884,017
Jan 2, 202524.0524.3324.0124.1624.161.34%1,194,487
Dec 31, 202423.6023.9223.5723.8423.841.19%886,015
Dec 30, 202423.5223.7023.3423.5623.560.21%1,114,693
Dec 27, 202423.4723.7423.3723.5123.510.09%899,481
Dec 26, 202423.5123.5423.3523.4923.49-0.17%813,223
Dec 24, 202423.4023.5623.2323.5323.530.77%630,772
Dec 23, 202423.1323.3923.0023.3523.350.78%1,151,237
Dec 20, 202422.9323.2722.8823.1723.170.13%1,042,345
Dec 19, 202423.5523.6623.1223.1422.98-0.86%1,047,578
Dec 18, 202424.0224.0923.3423.3423.18-2.87%788,197
Dec 17, 202424.0124.0723.7924.0323.86-0.74%995,755
Dec 16, 202424.6724.6724.1924.2124.04-2.14%600,109
Dec 13, 202424.9224.9224.6724.7424.57-0.72%573,113
Dec 12, 202425.0625.0724.8524.9224.75-0.64%565,447
Dec 11, 202425.0125.1724.9125.0824.910.40%734,430
Dec 10, 202425.2325.3024.9524.9824.81-0.56%658,386
Dec 9, 202425.3725.4925.1025.1224.95-0.12%579,246
Dec 6, 202425.5825.5825.1225.1524.98-1.83%573,427
Dec 5, 202425.6525.8125.5625.6225.440.31%413,638
Dec 4, 202426.1426.1425.4025.5425.36-2.41%424,263
Dec 3, 202426.2926.3526.0326.1725.990.04%272,521
Dec 2, 202426.4026.4525.9226.1625.98-0.91%367,173
Nov 29, 202426.3326.4626.3326.4026.220.38%177,883
Nov 27, 202426.3126.5326.2726.3026.12-0.04%319,109
Nov 26, 202426.4426.4426.2126.3126.13-0.23%482,611
Nov 25, 202426.9327.0326.3326.3726.19-2.01%532,927
Nov 22, 202426.8127.0326.7526.9126.720.41%562,806
Nov 21, 202426.6926.9326.5826.8026.611.09%554,580
Nov 20, 202426.3126.5126.2526.5126.331.07%540,688
Nov 19, 202426.1726.3526.0826.2326.05-0.49%510,277
Nov 18, 202426.1726.4126.1126.3626.181.46%564,512
Nov 15, 202426.0726.3025.9125.9825.80-0.50%422,131
Nov 14, 202426.1726.1925.9126.1125.930.42%516,094
Nov 13, 202425.9326.1225.6226.0025.820.46%446,109
Nov 12, 202426.0926.1725.8425.8825.70-0.61%1,127,783
Nov 11, 202425.8526.0625.7326.0425.860.85%478,073
Nov 8, 202425.6525.8625.5825.8225.640.51%637,111
Nov 7, 202425.7425.7625.4625.6925.51-0.31%689,947
Nov 6, 202425.4525.9325.3125.7725.594.12%1,328,439
Nov 5, 202424.6524.8024.5724.7524.580.77%642,703
Nov 4, 202424.2924.6224.2824.5624.391.78%501,762
Nov 1, 202424.6124.7124.1024.1323.96-0.70%1,784,693
Oct 31, 202424.3224.5124.2724.3024.130.45%1,308,279
Oct 30, 202424.1824.3824.1324.1924.020.21%519,429
Oct 29, 202424.4024.4424.0624.1423.97-1.31%578,679
Oct 28, 202424.1224.4724.0724.4624.29-0.73%600,977
Oct 25, 202424.7524.8124.5424.6424.470.20%491,601
Oct 24, 202424.6424.7224.4324.5924.420.04%500,489
Oct 23, 202424.6624.7324.4324.5824.41-0.61%506,770
Oct 22, 202424.7624.8424.6524.7324.560.12%952,256
Oct 21, 202424.9225.0024.6424.7024.53-0.28%621,963
Oct 18, 202424.8524.8924.6024.7724.60-0.44%647,438
Oct 17, 202424.7724.9524.7224.8824.710.48%422,616
Oct 16, 202424.7124.8424.6924.7624.590.53%470,324
Oct 15, 202424.8024.9124.6024.6324.46-3.07%963,883
Oct 14, 202425.3525.4725.2625.4125.23-0.31%551,052
Oct 11, 202425.3125.5725.2725.4925.310.67%349,333
Oct 10, 202425.2625.4325.0825.3225.140.84%699,263
Oct 9, 202424.8125.1924.7725.1124.940.40%783,719
Oct 8, 202425.3925.3924.8825.0124.84-2.61%1,092,458
Oct 7, 202425.6425.8425.5825.6825.500.43%657,095
Oct 4, 202425.5025.6625.3225.5725.390.95%919,158
Oct 3, 202424.9525.3624.7625.3325.151.81%956,877
Oct 2, 202424.9525.0224.5924.8824.711.10%1,214,381
Oct 1, 202423.9124.7023.8424.6124.442.20%1,144,874
Sep 30, 202423.8624.1423.7824.0823.910.67%869,213
Sep 27, 202423.5923.9723.5923.9223.752.09%676,540