Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
22.24
-0.04 (-0.18%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202522.4922.7422.1122.2422.24-0.18%1,627,957
Apr 22, 202522.0122.4521.9322.2822.282.48%1,354,807
Apr 21, 202522.0722.0721.5121.7421.74-2.73%1,054,670
Apr 17, 202522.0122.6822.0122.3522.352.38%1,516,184
Apr 16, 202521.7722.1921.7221.8321.830.92%1,295,230
Apr 15, 202521.6622.0321.6221.6321.63-0.09%1,702,142
Apr 14, 202522.0822.0921.4421.6521.650.28%2,470,844
Apr 11, 202521.1221.7420.7321.5921.592.61%2,431,397
Apr 10, 202521.9221.9220.6121.0421.04-6.57%2,771,958
Apr 9, 202520.4922.7320.3122.5222.528.11%4,525,618
Apr 8, 202522.0422.1520.5320.8320.83-2.48%4,837,829
Apr 7, 202520.7722.2420.4321.3621.36-0.97%4,085,704
Apr 4, 202522.9423.0721.4621.5721.57-9.03%3,913,945
Apr 3, 202524.5724.6923.7023.7123.71-7.92%2,471,653
Apr 2, 202525.4725.7825.4225.7525.750.23%1,398,568
Apr 1, 202525.5025.7125.2825.6925.690.55%1,613,909
Mar 31, 202525.2325.6825.2125.5525.551.07%1,378,769
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