Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
23.57
-0.12 (-0.51%)
Jun 27, 2025, 4:00 PM - Market closed
FENY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 23.67 | 23.67 | 23.43 | 23.57 | 23.57 | -0.51% | 3,419,675 |
Jun 26, 2025 | 23.39 | 23.75 | 23.36 | 23.69 | 23.69 | 1.46% | 2,524,734 |
Jun 25, 2025 | 23.49 | 23.51 | 23.30 | 23.35 | 23.35 | -0.55% | 4,118,471 |
Jun 24, 2025 | 23.41 | 23.72 | 23.38 | 23.48 | 23.48 | -1.18% | 4,163,364 |
Jun 23, 2025 | 24.70 | 24.70 | 23.68 | 23.76 | 23.76 | -2.58% | 8,077,024 |
Jun 20, 2025 | 24.27 | 24.46 | 24.22 | 24.39 | 24.39 | -0.08% | 3,026,017 |
Jun 18, 2025 | 24.62 | 24.76 | 24.35 | 24.41 | 24.19 | -0.61% | 3,874,778 |
Jun 17, 2025 | 24.54 | 24.73 | 24.36 | 24.56 | 24.34 | 0.99% | 3,519,322 |
Jun 16, 2025 | 24.32 | 24.57 | 24.13 | 24.32 | 24.11 | -0.25% | 4,508,515 |
Jun 13, 2025 | 24.36 | 24.51 | 24.04 | 24.38 | 24.16 | 1.80% | 5,055,771 |
Jun 12, 2025 | 23.77 | 23.95 | 23.58 | 23.95 | 23.74 | 0.38% | 2,751,115 |
Jun 11, 2025 | 23.66 | 23.91 | 23.45 | 23.86 | 23.65 | 1.53% | 2,723,898 |
Jun 10, 2025 | 23.33 | 23.66 | 23.33 | 23.50 | 23.29 | 1.64% | 7,616,569 |
Jun 9, 2025 | 23.15 | 23.35 | 22.98 | 23.12 | 22.92 | 0.17% | 1,818,615 |
Jun 6, 2025 | 22.85 | 23.15 | 22.85 | 23.08 | 22.88 | 1.94% | 1,462,210 |
Jun 5, 2025 | 22.81 | 22.82 | 22.59 | 22.64 | 22.44 | -0.13% | 1,621,066 |
Jun 4, 2025 | 23.09 | 23.28 | 22.64 | 22.67 | 22.47 | -1.82% | 1,835,884 |
Jun 3, 2025 | 22.80 | 23.24 | 22.60 | 23.09 | 22.89 | 1.36% | 1,873,067 |
Jun 2, 2025 | 22.88 | 22.93 | 22.53 | 22.78 | 22.58 | 1.29% | 2,628,677 |
May 30, 2025 | 22.54 | 22.60 | 22.31 | 22.49 | 22.29 | -0.79% | 2,609,318 |
May 29, 2025 | 22.57 | 22.68 | 22.43 | 22.67 | 22.47 | 0.53% | 1,697,764 |
May 28, 2025 | 22.94 | 22.97 | 22.48 | 22.55 | 22.35 | -1.14% | 1,398,793 |
May 27, 2025 | 22.73 | 22.84 | 22.57 | 22.81 | 22.61 | 0.97% | 1,212,578 |
May 23, 2025 | 22.33 | 22.65 | 22.32 | 22.59 | 22.39 | 0.40% | 871,002 |
May 22, 2025 | 22.49 | 22.63 | 22.22 | 22.50 | 22.30 | -0.40% | 1,316,820 |
May 21, 2025 | 22.88 | 22.92 | 22.59 | 22.59 | 22.39 | -1.87% | 1,054,760 |
May 20, 2025 | 23.22 | 23.25 | 23.00 | 23.02 | 22.82 | -0.86% | 707,067 |
May 19, 2025 | 23.33 | 23.33 | 23.05 | 23.22 | 23.01 | -1.28% | 902,878 |
May 16, 2025 | 23.60 | 23.62 | 23.29 | 23.52 | 23.31 | -0.21% | 611,495 |
May 15, 2025 | 23.26 | 23.57 | 23.15 | 23.57 | 23.36 | 0.26% | 1,195,739 |
May 14, 2025 | 23.51 | 23.58 | 23.40 | 23.51 | 23.30 | -0.51% | 772,320 |
May 13, 2025 | 23.44 | 23.82 | 23.35 | 23.63 | 23.42 | 1.42% | 967,488 |
May 12, 2025 | 23.50 | 23.67 | 23.14 | 23.30 | 23.09 | 2.55% | 942,173 |
May 9, 2025 | 22.80 | 22.84 | 22.54 | 22.72 | 22.52 | 1.02% | 732,619 |
May 8, 2025 | 22.39 | 22.78 | 22.37 | 22.49 | 22.29 | 1.40% | 1,465,970 |
May 7, 2025 | 22.21 | 22.30 | 22.01 | 22.18 | 21.98 | 0.18% | 815,708 |
May 6, 2025 | 22.23 | 22.35 | 22.04 | 22.14 | 21.94 | 0.05% | 819,039 |
May 5, 2025 | 22.25 | 22.28 | 22.02 | 22.13 | 21.93 | -1.86% | 1,017,611 |
May 2, 2025 | 22.50 | 22.61 | 22.09 | 22.55 | 22.35 | 1.53% | 1,460,516 |
May 1, 2025 | 21.93 | 22.48 | 21.93 | 22.21 | 22.01 | 0.63% | 1,429,773 |
Apr 30, 2025 | 22.34 | 22.34 | 21.81 | 22.07 | 21.87 | -2.65% | 947,988 |
Apr 29, 2025 | 22.53 | 22.78 | 22.47 | 22.67 | 22.47 | -0.35% | 549,800 |
Apr 28, 2025 | 22.58 | 22.82 | 22.55 | 22.75 | 22.55 | 0.71% | 501,580 |
Apr 25, 2025 | 22.41 | 22.60 | 22.33 | 22.59 | 22.39 | - | 865,786 |
Apr 24, 2025 | 22.40 | 22.68 | 22.27 | 22.59 | 22.39 | 1.57% | 1,532,162 |
Apr 23, 2025 | 22.49 | 22.74 | 22.11 | 22.24 | 22.04 | -0.18% | 1,630,124 |
Apr 22, 2025 | 22.01 | 22.45 | 21.93 | 22.28 | 22.08 | 2.48% | 1,354,807 |
Apr 21, 2025 | 22.07 | 22.07 | 21.51 | 21.74 | 21.55 | -2.73% | 1,054,670 |
Apr 17, 2025 | 22.01 | 22.68 | 22.01 | 22.35 | 22.15 | 2.38% | 1,516,184 |
Apr 16, 2025 | 21.77 | 22.19 | 21.72 | 21.83 | 21.64 | 0.92% | 1,295,230 |