Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
25.28
-0.12 (-0.47%)
At close: Mar 28, 2025, 4:00 PM
25.22
-0.06 (-0.24%)
Pre-market: Mar 31, 2025, 8:48 AM EDT

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202525.5325.7425.4525.5225.520.35%1,439,425
Mar 24, 202525.2725.5625.2125.4325.431.27%1,754,148
Mar 21, 202525.2425.2624.9825.1125.11-1.53%1,261,490
Mar 20, 202525.2725.5725.1825.5025.310.31%1,473,290
Mar 19, 202525.0325.5125.0225.4225.231.72%1,454,563
Mar 18, 202525.0425.1124.7924.9924.800.32%1,601,718
Mar 17, 202524.5025.0324.5024.9124.721.59%1,490,686
Mar 14, 202523.9524.5523.8524.5224.342.98%1,530,190
Mar 13, 202523.8824.2423.6623.8123.63-0.71%1,771,705
Mar 12, 202523.9124.2023.8123.9823.800.46%1,568,052
Mar 11, 202524.0724.2223.7323.8723.69-0.58%1,493,215
Mar 10, 202523.9424.3223.7924.0123.830.63%1,600,916
Mar 7, 202523.5824.0523.5823.8623.681.53%1,463,832
Mar 6, 202523.3523.6523.1723.5023.320.17%1,854,958
Mar 5, 202523.5123.5723.0023.4623.29-1.47%2,019,155
Mar 4, 202523.7324.1923.3623.8123.63-0.92%1,751,690
Mar 3, 202525.0325.1623.8024.0323.85-3.61%1,698,559
Feb 28, 202524.5124.9524.3324.9324.741.47%726,184
Feb 27, 202524.6424.8724.4424.5724.390.24%662,221
Feb 26, 202524.6524.7324.3824.5124.33-0.37%636,656
Feb 25, 202524.9725.0924.4224.6024.42-1.68%600,498
Feb 24, 202525.0825.1424.8625.0224.83-521,580
Feb 21, 202525.4425.5024.9925.0224.83-2.19%859,333
Feb 20, 202525.3325.6325.2125.5825.390.75%485,872
Feb 19, 202525.2825.6225.2825.3925.200.71%572,297
Feb 18, 202524.9825.3724.8525.2125.021.33%470,176
Feb 14, 202524.8925.2324.8824.8824.690.28%499,977
Feb 13, 202524.5724.8524.4424.8124.630.77%420,702
Feb 12, 202525.0825.2024.5724.6224.44-2.46%645,508
Feb 11, 202525.2325.4425.0525.2425.050.64%522,005
Feb 10, 202524.7525.1224.7525.0824.892.28%432,684
Feb 7, 202524.6224.7424.5024.5224.34-705,100
Feb 6, 202525.1425.1824.4024.5224.34-1.92%588,601
Feb 5, 202525.0025.0524.8325.0024.810.20%390,678
Feb 4, 202524.3325.0024.2924.9524.762.09%691,118
Feb 3, 202524.2924.5624.0924.4424.260.45%1,206,112
Jan 31, 202525.0225.0224.2824.3324.15-2.68%992,565
Jan 30, 202525.0925.1524.8625.0024.810.36%624,596
Jan 29, 202524.7925.0124.7424.9124.720.24%666,018
Jan 28, 202525.1125.2124.6924.8524.66-0.84%610,389
Jan 27, 202525.2725.3224.8925.0624.87-1.22%1,016,318
Jan 24, 202525.6625.7625.3525.3725.18-0.98%691,488
Jan 23, 202525.6725.8125.4925.6225.430.27%923,790
Jan 22, 202525.9625.9625.5225.5525.36-1.77%828,839
Jan 21, 202526.1326.1525.8926.0125.82-0.57%3,144,017
Jan 17, 202525.9626.2325.9026.1625.970.75%620,191
Jan 16, 202525.7326.0125.7025.9725.770.72%745,826