Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
22.64
-0.03 (-0.13%)
Jun 5, 2025, 4:00 PM - Market closed
FENY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 22.81 | 22.82 | 22.59 | 22.64 | 22.64 | -0.13% | 1,621,066 |
Jun 4, 2025 | 23.09 | 23.28 | 22.64 | 22.67 | 22.67 | -1.82% | 1,835,884 |
Jun 3, 2025 | 22.80 | 23.24 | 22.60 | 23.09 | 23.09 | 1.36% | 1,873,067 |
Jun 2, 2025 | 22.88 | 22.93 | 22.53 | 22.78 | 22.78 | 1.29% | 2,628,677 |
May 30, 2025 | 22.54 | 22.60 | 22.31 | 22.49 | 22.49 | -0.79% | 2,609,318 |
May 29, 2025 | 22.57 | 22.68 | 22.43 | 22.67 | 22.67 | 0.53% | 1,697,764 |
May 28, 2025 | 22.94 | 22.97 | 22.48 | 22.55 | 22.55 | -1.14% | 1,398,793 |
May 27, 2025 | 22.73 | 22.84 | 22.57 | 22.81 | 22.81 | 0.97% | 1,212,578 |
May 23, 2025 | 22.33 | 22.65 | 22.32 | 22.59 | 22.59 | 0.40% | 871,002 |
May 22, 2025 | 22.49 | 22.63 | 22.22 | 22.50 | 22.50 | -0.40% | 1,316,820 |
May 21, 2025 | 22.88 | 22.92 | 22.59 | 22.59 | 22.59 | -1.87% | 1,054,760 |
May 20, 2025 | 23.22 | 23.25 | 23.00 | 23.02 | 23.02 | -0.86% | 707,067 |
May 19, 2025 | 23.33 | 23.33 | 23.05 | 23.22 | 23.22 | -1.28% | 902,878 |
May 16, 2025 | 23.60 | 23.62 | 23.29 | 23.52 | 23.52 | -0.21% | 611,495 |
May 15, 2025 | 23.26 | 23.57 | 23.15 | 23.57 | 23.57 | 0.26% | 1,195,739 |
May 14, 2025 | 23.51 | 23.58 | 23.40 | 23.51 | 23.51 | -0.51% | 772,320 |
May 13, 2025 | 23.44 | 23.82 | 23.35 | 23.63 | 23.63 | 1.42% | 967,488 |
May 12, 2025 | 23.50 | 23.67 | 23.14 | 23.30 | 23.30 | 2.55% | 942,173 |
May 9, 2025 | 22.80 | 22.84 | 22.54 | 22.72 | 22.72 | 1.02% | 732,619 |
May 8, 2025 | 22.39 | 22.78 | 22.37 | 22.49 | 22.49 | 1.40% | 1,465,970 |
May 7, 2025 | 22.21 | 22.30 | 22.01 | 22.18 | 22.18 | 0.18% | 815,708 |
May 6, 2025 | 22.23 | 22.35 | 22.04 | 22.14 | 22.14 | 0.05% | 819,039 |
May 5, 2025 | 22.25 | 22.28 | 22.02 | 22.13 | 22.13 | -1.86% | 1,017,611 |
May 2, 2025 | 22.50 | 22.61 | 22.09 | 22.55 | 22.55 | 1.53% | 1,460,516 |
May 1, 2025 | 21.93 | 22.48 | 21.93 | 22.21 | 22.21 | 0.63% | 1,429,773 |
Apr 30, 2025 | 22.34 | 22.34 | 21.81 | 22.07 | 22.07 | -2.65% | 947,988 |
Apr 29, 2025 | 22.53 | 22.78 | 22.47 | 22.67 | 22.67 | -0.35% | 549,800 |
Apr 28, 2025 | 22.58 | 22.82 | 22.55 | 22.75 | 22.75 | 0.71% | 501,580 |
Apr 25, 2025 | 22.41 | 22.60 | 22.33 | 22.59 | 22.59 | - | 865,786 |
Apr 24, 2025 | 22.40 | 22.68 | 22.27 | 22.59 | 22.59 | 1.57% | 1,532,162 |
Apr 23, 2025 | 22.49 | 22.74 | 22.11 | 22.24 | 22.24 | -0.18% | 1,630,124 |
Apr 22, 2025 | 22.01 | 22.45 | 21.93 | 22.28 | 22.28 | 2.48% | 1,354,807 |
Apr 21, 2025 | 22.07 | 22.07 | 21.51 | 21.74 | 21.74 | -2.73% | 1,054,670 |
Apr 17, 2025 | 22.01 | 22.68 | 22.01 | 22.35 | 22.35 | 2.38% | 1,516,184 |
Apr 16, 2025 | 21.77 | 22.19 | 21.72 | 21.83 | 21.83 | 0.92% | 1,295,230 |
Apr 15, 2025 | 21.66 | 22.03 | 21.62 | 21.63 | 21.63 | -0.09% | 1,702,142 |
Apr 14, 2025 | 22.08 | 22.09 | 21.44 | 21.65 | 21.65 | 0.28% | 2,470,844 |
Apr 11, 2025 | 21.12 | 21.74 | 20.73 | 21.59 | 21.59 | 2.61% | 2,431,397 |
Apr 10, 2025 | 21.92 | 21.92 | 20.61 | 21.04 | 21.04 | -6.57% | 2,771,958 |
Apr 9, 2025 | 20.49 | 22.73 | 20.31 | 22.52 | 22.52 | 8.11% | 4,525,618 |
Apr 8, 2025 | 22.04 | 22.15 | 20.53 | 20.83 | 20.83 | -2.48% | 4,837,829 |
Apr 7, 2025 | 20.77 | 22.24 | 20.43 | 21.36 | 21.36 | -0.97% | 4,085,704 |
Apr 4, 2025 | 22.94 | 23.07 | 21.46 | 21.57 | 21.57 | -9.03% | 3,913,945 |
Apr 3, 2025 | 24.57 | 24.69 | 23.70 | 23.71 | 23.71 | -7.92% | 2,471,653 |
Apr 2, 2025 | 25.47 | 25.78 | 25.42 | 25.75 | 25.75 | 0.23% | 1,398,568 |
Apr 1, 2025 | 25.50 | 25.71 | 25.28 | 25.69 | 25.69 | 0.55% | 1,613,909 |
Mar 31, 2025 | 25.23 | 25.68 | 25.21 | 25.55 | 25.55 | 1.07% | 1,378,769 |
Mar 28, 2025 | 25.41 | 25.48 | 25.15 | 25.28 | 25.28 | -0.47% | 1,675,307 |
Mar 27, 2025 | 25.58 | 25.69 | 25.32 | 25.40 | 25.40 | -0.97% | 1,920,121 |
Mar 26, 2025 | 25.73 | 25.95 | 25.60 | 25.65 | 25.65 | 0.51% | 1,758,575 |