Skip to main content
logo
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
24.70
-0.03 (-0.12%)
Nov 24, 2025, 4:00 PM EST - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202524.6824.7724.2924.7024.70-0.12%4,279,492
Nov 21, 202524.5824.8224.3524.7324.730.61%3,850,218
Nov 20, 202525.0225.3724.5724.5824.58-1.25%4,170,571
Nov 19, 202524.7524.9624.6024.8924.89-1.11%3,535,678
Nov 18, 202524.8825.2624.8125.1725.170.80%5,256,652
Nov 17, 202525.4025.4024.8724.9724.97-1.81%5,333,490
Nov 14, 202525.1025.4824.8225.4325.431.64%4,720,734
Nov 13, 202525.0225.2524.9025.0225.020.12%5,253,667
Nov 12, 202525.2325.2924.9624.9924.99-1.42%3,150,006
Nov 11, 202525.1625.5325.1625.3525.351.28%4,301,637
Nov 10, 202524.8625.1024.5625.0325.030.93%4,583,006
Nov 7, 202524.5124.8224.4324.8024.801.51%4,627,726
Nov 6, 202524.2824.6824.2824.4324.430.83%2,783,834
Nov 5, 202524.1824.4924.1824.2324.230.12%4,138,369
Nov 4, 202524.1424.2723.9824.2024.20-1.18%4,918,781
Nov 3, 202524.4624.5424.2024.4924.490.08%3,959,659
Oct 31, 202524.4024.6024.2724.4724.470.58%4,839,879
Oct 30, 202524.4624.6424.2924.3324.33-0.57%4,345,590
Oct 29, 202524.2924.5824.2624.4724.470.74%4,182,831
Oct 28, 202524.4224.5124.2724.2924.29-0.98%3,291,992
Oct 27, 202524.5724.6324.4424.5324.530.25%5,204,231
Oct 24, 202524.7924.8024.4624.4724.47-0.93%4,054,249
Oct 23, 202524.7124.8524.5224.7024.701.65%7,337,929
Oct 22, 202524.1324.4123.9524.3024.301.17%5,409,517
Oct 21, 202524.1624.2123.9224.0224.02-0.33%5,367,357
Oct 20, 202523.9424.1723.9324.1024.101.09%3,315,920
Oct 17, 202523.7723.9123.6723.8423.840.63%2,429,871
Oct 16, 202524.0824.1023.5223.6923.69-1.29%2,385,795
Oct 15, 202524.1624.3023.8024.0024.000.04%2,148,529
Oct 14, 202523.6924.1323.6523.9923.99-0.17%2,959,112
Oct 13, 202523.8724.0423.7824.0324.031.61%2,306,175
Oct 10, 202524.2524.3523.6423.6523.65-2.95%2,803,659
Oct 9, 202524.7724.9924.3424.3724.37-1.50%2,899,698
Oct 8, 202524.8424.8424.5424.7424.74-0.36%2,709,692
Oct 7, 202524.7524.8524.4324.8324.830.12%2,196,431
Oct 6, 202524.7924.9324.7124.8024.800.53%2,768,949
Oct 3, 202524.6324.8024.6224.6724.670.69%2,878,850
Oct 2, 202524.7024.9224.4924.5024.50-1.13%2,955,511
Oct 1, 202524.6424.8524.5924.7824.780.24%5,105,052
Sep 30, 202524.7624.8324.5324.7224.72-1.04%7,130,897
Sep 29, 202525.3325.3324.8624.9824.98-1.89%2,558,070
Sep 26, 202525.2625.7325.2625.4625.460.91%2,308,930
Sep 25, 202525.0425.2824.9525.2325.230.72%2,311,298
Sep 24, 202524.8925.2924.8925.0525.051.25%1,491,156
Sep 23, 202524.4325.0224.4324.7424.741.77%2,960,253
Sep 22, 202524.2024.4224.1324.3124.31-2,685,010
Sep 19, 202524.6224.6224.2324.3124.31-2.17%3,916,223
Sep 18, 202524.9224.9824.6524.8524.66-0.20%4,261,806
Sep 17, 202524.8225.1024.7224.9024.700.16%3,770,269
Sep 16, 202524.5524.9124.5524.8624.661.72%5,565,727