Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
24.64
+0.05 (0.20%)
Oct 25, 2024, 4:00 PM EDT - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.6424.7224.4324.5924.590.04%500,489
Oct 23, 202424.6624.7324.4324.5824.58-0.61%506,770
Oct 22, 202424.7624.8424.6524.7324.730.12%952,256
Oct 21, 202424.9225.0024.6424.7024.70-0.28%621,963
Oct 18, 202424.8524.8924.6024.7724.77-0.44%647,438
Oct 17, 202424.7724.9524.7224.8824.880.48%422,616
Oct 16, 202424.7124.8424.6924.7624.760.53%470,324
Oct 15, 202424.8024.9124.6024.6324.63-3.07%963,883
Oct 14, 202425.3525.4725.2625.4125.41-0.31%551,052
Oct 11, 202425.3125.5725.2725.4925.490.67%349,333
Oct 10, 202425.2625.4325.0825.3225.320.84%699,263
Oct 9, 202424.8125.1924.7725.1125.110.40%783,719
Oct 8, 202425.3925.3924.8825.0125.01-2.61%1,092,458
Oct 7, 202425.6425.8425.5825.6825.680.43%657,095
Oct 4, 202425.5025.6625.3225.5725.570.95%919,158
Oct 3, 202424.9525.3624.7625.3325.331.81%956,877
Oct 2, 202424.9525.0224.5924.8824.881.10%1,214,381
Oct 1, 202423.9124.7023.8424.6124.612.20%1,144,874
Sep 30, 202423.8624.1423.7824.0824.080.67%869,213
Sep 27, 202423.5923.9723.5923.9223.922.09%676,540
Sep 26, 202423.5023.7523.3823.4323.43-2.09%1,020,288
Sep 25, 202424.3424.4323.8923.9323.93-2.09%819,826
Sep 24, 202424.7724.7724.4124.4424.44-0.24%593,030
Sep 23, 202424.2424.6224.1624.5024.501.24%873,045
Sep 20, 202424.1424.2723.9324.2024.20-1.02%537,539
Sep 19, 202424.5124.7024.3024.4524.241.28%597,949
Sep 18, 202424.0824.4324.0324.1423.940.17%683,419
Sep 17, 202423.7724.1223.7324.1023.901.39%554,914
Sep 16, 202423.6323.8623.5523.7723.571.36%838,470
Sep 13, 202423.4123.6323.3923.4523.250.60%893,011
Sep 12, 202423.1923.4123.0223.3123.110.95%559,541
Sep 11, 202423.2623.2822.7223.0922.89-0.69%931,264
Sep 10, 202423.6923.7323.0723.2523.05-1.69%836,459
Sep 9, 202423.6023.8923.5623.6523.450.47%596,438
Sep 6, 202423.9024.0623.4623.5423.34-1.26%745,285
Sep 5, 202424.2024.2123.8223.8423.64-0.71%666,800
Sep 4, 202424.3724.5523.9824.0123.81-1.48%5,563,725
Sep 3, 202424.6424.6424.2324.3724.16-2.68%726,585
Aug 30, 202424.7825.0624.7025.0424.830.20%583,209
Aug 29, 202424.7925.1024.6024.9924.781.26%371,319
Aug 28, 202424.7324.7924.5524.6824.47-0.64%406,336
Aug 27, 202425.0725.1224.7924.8424.63-1.00%394,962
Aug 26, 202425.1425.3024.9025.0924.881.01%443,255
Aug 23, 202424.5824.8724.5524.8424.631.72%395,263
Aug 22, 202424.4024.5424.3524.4224.210.16%298,904
Aug 21, 202424.5124.6224.3324.3824.170.04%511,585
Aug 20, 202424.9824.9824.3524.3724.16-2.56%622,628
Aug 19, 202424.9025.2424.9025.0124.800.64%592,072
Aug 16, 202424.7224.9124.7124.8524.64-0.20%339,348
Aug 15, 202424.7124.9624.7024.9024.691.30%338,754
Aug 14, 202424.5224.6724.4024.5824.370.57%384,001
Aug 13, 202424.5024.5024.3224.4424.23-0.85%489,307
Aug 12, 202424.6724.8024.5424.6524.440.53%602,668
Aug 9, 202424.4624.6124.2924.5224.310.20%293,571
Aug 8, 202424.0224.5024.0224.4724.262.21%282,429
Aug 7, 202424.1724.3723.9323.9423.740.42%648,390
Aug 6, 202423.7824.1023.7123.8423.640.51%641,648
Aug 5, 202423.6023.9023.3923.7223.52-2.31%1,469,794
Aug 2, 202424.7524.7824.0424.2824.07-2.80%776,385
Aug 1, 202425.6825.7624.8524.9824.77-2.73%722,275
Jul 31, 202425.8225.9125.6725.6825.460.51%636,121
Jul 30, 202425.1725.6125.1725.5525.331.51%697,139
Jul 29, 202425.4325.4324.9725.1724.96-0.91%1,731,275
Jul 26, 202425.3125.5025.1825.4025.190.40%574,613
Jul 25, 202424.9325.4124.8225.3025.091.48%715,543
Jul 24, 202425.0125.1824.7824.9324.72-0.12%540,440
Jul 23, 202425.2625.2824.9224.9624.75-1.46%709,073
Jul 22, 202425.3725.4725.1825.3325.12-0.63%791,566
Jul 19, 202425.7125.8525.4125.4925.27-1.01%511,041
Jul 18, 202425.7226.0425.6525.7525.530.12%615,142
Jul 17, 202425.5925.9425.5925.7225.500.74%507,897
Jul 16, 202425.3425.5625.1825.5325.310.43%522,197
Jul 15, 202425.1725.6225.0925.4225.201.64%832,213
Jul 12, 202425.0925.1424.8525.0124.800.28%552,290
Jul 11, 202424.6224.9924.5324.9424.731.22%483,070
Jul 10, 202424.4624.6624.3924.6424.430.69%537,768
Jul 9, 202424.4724.7424.3924.4724.26-1.01%457,045
Jul 8, 202424.6624.8824.6124.7224.51-0.36%331,847
Jul 5, 202425.1725.1824.7124.8124.60-1.55%388,719
Jul 3, 202425.0825.3525.0825.2024.990.44%173,874
Jul 2, 202425.2925.3324.9325.0924.880.08%328,448
Jul 1, 202425.2325.3524.9525.0724.86-0.08%362,193
Jun 28, 202425.1725.2825.0125.0924.880.40%335,274
Jun 27, 202425.0425.0824.8524.9924.780.28%205,647
Jun 26, 202425.1525.1524.8024.9224.71-0.88%368,178
Jun 25, 202425.1025.1624.9225.1424.930.16%373,328
Jun 24, 202424.6025.2024.6025.1024.892.57%639,236
Jun 21, 202424.7324.7324.4524.4724.26-1.33%344,730
Jun 20, 202424.4824.9224.4024.8024.411.60%387,430
Jun 18, 202424.4224.6624.3624.4124.020.49%398,111
Jun 17, 202424.2124.3724.1024.2923.900.29%378,401
Jun 14, 202424.4424.4424.1524.2223.84-0.98%362,857
Jun 13, 202424.6724.7224.3324.4624.07-1.09%523,001
Jun 12, 202425.1625.1724.6324.7324.34-0.88%674,836
Jun 11, 202424.8624.9624.6424.9524.55-0.16%386,240
Jun 10, 202424.8025.1224.7724.9924.591.09%393,916
Jun 7, 202424.7824.9824.6024.7224.33-0.48%338,742
Jun 6, 202424.6424.8424.5524.8424.450.57%496,554
Jun 5, 202424.7424.7724.5824.7024.310.08%349,711
Jun 4, 202424.7624.7624.4024.6824.29-1.32%496,396