Fidelity MSCI Energy Index ETF (FENY)

FENY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.73	32.34	31.70	32.22	32.22	1.19%	1,290,175
Jun 1, 2026	31.62	32.10	31.62	31.84	31.84	1.79%	2,014,417
May 29, 2026	31.46	31.54	31.10	31.28	31.28	-1.04%	1,611,673
May 28, 2026	31.93	32.00	31.47	31.61	31.61	-0.09%	3,495,931
May 27, 2026	31.72	31.93	31.39	31.64	31.64	-1.74%	1,493,153
May 26, 2026	32.75	33.13	32.19	32.20	32.20	-2.60%	1,697,566
May 22, 2026	32.82	33.13	32.75	33.06	33.06	0.43%	1,601,445
May 21, 2026	33.62	33.71	32.67	32.92	32.92	-1.11%	1,908,830
May 20, 2026	33.94	34.33	33.23	33.29	33.29	-2.29%	2,654,500
May 19, 2026	33.83	34.18	33.56	34.07	34.07	1.04%	1,334,980
May 18, 2026	33.00	33.81	32.76	33.72	33.72	1.78%	1,823,295
May 15, 2026	32.68	33.13	32.62	33.13	33.13	2.19%	1,250,270
May 14, 2026	32.10	32.47	32.10	32.42	32.42	0.81%	1,174,236
May 13, 2026	32.13	32.22	31.82	32.16	32.16	-0.06%	1,067,149
May 12, 2026	32.20	32.30	31.93	32.18	32.18	0.72%	1,655,512
May 11, 2026	31.48	31.98	31.45	31.95	31.95	2.57%	1,399,692
May 8, 2026	31.29	31.44	31.05	31.15	31.15	-0.54%	1,623,300
May 7, 2026	31.36	31.42	30.87	31.32	31.32	-1.94%	2,582,635
May 6, 2026	32.12	32.41	31.74	31.94	31.94	-3.94%	2,912,627
May 5, 2026	33.11	33.42	32.96	33.25	33.25	-	1,394,802
May 4, 2026	32.87	33.31	32.59	33.25	33.25	1.00%	2,294,114
May 1, 2026	33.01	33.26	32.55	32.92	32.92	-1.23%	2,298,727
Apr 30, 2026	32.62	33.43	32.41	33.33	33.33	0.85%	1,500,996
Apr 29, 2026	32.66	33.05	32.51	33.05	33.05	2.26%	3,040,059
Apr 28, 2026	32.36	32.46	32.13	32.32	32.32	1.54%	1,904,714
Apr 27, 2026	31.98	32.25	31.71	31.83	31.83	0.09%	2,424,063
Apr 24, 2026	31.77	31.83	31.43	31.80	31.80	-0.19%	1,848,759
Apr 23, 2026	31.75	31.96	31.61	31.86	31.86	0.76%	3,781,493
Apr 22, 2026	31.48	31.71	31.42	31.62	31.62	1.28%	1,789,274
Apr 21, 2026	30.87	31.25	30.72	31.22	31.22	1.46%	2,608,727
Apr 20, 2026	30.75	31.08	30.59	30.77	30.77	0.26%	1,645,882
Apr 17, 2026	30.43	30.78	29.87	30.69	30.69	-3.03%	5,008,568
Apr 16, 2026	31.17	31.76	31.17	31.65	31.65	1.61%	1,426,184
Apr 15, 2026	31.02	31.38	30.87	31.15	31.15	-0.16%	1,683,698
Apr 14, 2026	31.57	31.58	30.98	31.20	31.20	-2.23%	2,321,782
Apr 13, 2026	32.16	32.26	31.64	31.91	31.91	0.28%	2,884,058
Apr 10, 2026	31.84	32.07	31.51	31.82	31.82	-0.53%	1,844,190
Apr 9, 2026	32.42	32.92	31.87	31.99	31.99	-1.27%	4,663,860
Apr 8, 2026	31.63	32.45	31.35	32.40	32.40	-3.40%	4,381,763
Apr 7, 2026	33.32	33.83	33.32	33.54	33.54	0.81%	2,561,583
Apr 6, 2026	32.94	33.27	32.84	33.27	33.27	0.70%	1,445,243
Apr 2, 2026	33.54	33.91	32.88	33.04	33.04	0.73%	3,455,744
Apr 1, 2026	33.20	33.71	32.49	32.80	32.80	-3.59%	9,575,341
Mar 31, 2026	34.50	34.89	33.38	34.02	34.02	-1.13%	7,844,404
Mar 30, 2026	35.08	35.26	34.31	34.41	34.41	-1.09%	4,272,913
Mar 27, 2026	34.24	34.89	34.10	34.79	34.79	1.64%	4,431,769
Mar 26, 2026	33.81	34.42	33.75	34.23	34.23	1.54%	2,222,286
Mar 25, 2026	33.53	33.90	33.53	33.71	33.71	-0.41%	2,933,179
Mar 24, 2026	33.28	34.19	33.24	33.85	33.85	2.11%	4,854,637
Mar 23, 2026	32.28	33.28	32.11	33.15	33.15	1.07%	5,749,646

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.