Fidelity MSCI Energy Index ETF (FENY)

FENY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	31.48	31.71	31.42	31.62	31.62	1.28%	1,788,839
Apr 21, 2026	30.87	31.25	30.72	31.22	31.22	1.46%	2,524,530
Apr 20, 2026	30.75	31.08	30.59	30.77	30.77	0.26%	1,632,937
Apr 17, 2026	30.43	30.78	29.87	30.69	30.69	-3.03%	5,008,244
Apr 16, 2026	31.17	31.76	31.17	31.65	31.65	1.61%	1,421,343
Apr 15, 2026	31.02	31.38	30.87	31.15	31.15	-0.16%	1,679,199
Apr 14, 2026	31.57	31.58	30.98	31.20	31.20	-2.23%	2,318,809
Apr 13, 2026	32.16	32.26	31.64	31.91	31.91	0.28%	2,846,846
Apr 10, 2026	31.84	32.07	31.51	31.82	31.82	-0.53%	1,829,597
Apr 9, 2026	32.42	32.92	31.87	31.99	31.99	-1.27%	4,607,233
Apr 8, 2026	31.63	32.45	31.35	32.40	32.40	-3.40%	4,354,256
Apr 7, 2026	33.32	33.83	33.32	33.54	33.54	0.81%	2,501,907
Apr 6, 2026	32.94	33.27	32.84	33.27	33.27	0.70%	1,444,205
Apr 2, 2026	33.54	33.91	32.88	33.04	33.04	0.73%	3,418,989
Apr 1, 2026	33.20	33.71	32.49	32.80	32.80	-3.59%	9,538,833
Mar 31, 2026	34.50	34.89	33.38	34.02	34.02	-1.13%	7,773,924
Mar 30, 2026	35.08	35.26	34.31	34.41	34.41	-1.09%	4,248,136
Mar 27, 2026	34.24	34.89	34.10	34.79	34.79	1.64%	4,409,707
Mar 26, 2026	33.81	34.42	33.75	34.23	34.23	1.54%	2,218,916
Mar 25, 2026	33.53	33.90	33.53	33.71	33.71	-0.41%	2,931,345
Mar 24, 2026	33.28	34.19	33.24	33.85	33.85	2.11%	4,853,675
Mar 23, 2026	32.28	33.28	32.11	33.15	33.15	1.07%	5,738,532
Mar 20, 2026	32.93	33.33	32.77	32.80	32.80	-0.64%	5,195,424
Mar 19, 2026	32.70	33.25	32.57	33.01	32.82	1.57%	3,563,083
Mar 18, 2026	32.57	32.73	32.43	32.50	32.32	0.09%	2,146,490
Mar 17, 2026	32.30	32.75	32.19	32.47	32.29	1.22%	2,956,979
Mar 16, 2026	32.04	32.22	31.75	32.08	31.90	0.28%	1,870,777
Mar 13, 2026	31.83	32.10	31.66	31.99	31.81	0.35%	3,563,021
Mar 12, 2026	31.72	32.23	31.65	31.88	31.70	0.79%	3,757,591
Mar 11, 2026	30.86	31.66	30.86	31.63	31.45	2.40%	2,563,082
Mar 10, 2026	31.12	31.36	30.78	30.89	30.72	-1.25%	7,343,787
Mar 9, 2026	31.55	31.69	31.07	31.28	31.10	-0.29%	8,909,841
Mar 6, 2026	31.71	31.79	31.19	31.37	31.19	-0.03%	4,528,012
Mar 5, 2026	31.36	31.66	31.12	31.38	31.20	0.51%	8,177,816
Mar 4, 2026	31.09	31.30	30.71	31.22	31.04	-0.35%	4,321,942
Mar 3, 2026	31.86	31.93	31.08	31.33	31.15	-0.95%	11,278,085
Mar 2, 2026	32.01	32.04	31.19	31.63	31.45	2.03%	12,042,204
Feb 27, 2026	30.80	31.11	30.46	31.00	30.82	1.64%	2,933,900
Feb 26, 2026	30.16	30.83	29.95	30.50	30.33	0.39%	3,990,605
Feb 25, 2026	30.60	30.67	30.00	30.38	30.21	-0.49%	2,198,956
Feb 24, 2026	30.50	30.57	30.12	30.53	30.36	0.07%	2,894,886
Feb 23, 2026	30.49	30.96	30.34	30.51	30.34	0.30%	2,382,445
Feb 20, 2026	30.47	30.61	30.18	30.42	30.25	-0.46%	2,368,998
Feb 19, 2026	30.57	30.88	30.40	30.56	30.39	0.86%	3,716,509
Feb 18, 2026	30.09	30.35	30.00	30.30	30.13	1.92%	3,929,813
Feb 17, 2026	30.15	30.34	29.39	29.73	29.56	-1.13%	2,741,119
Feb 13, 2026	29.81	30.19	29.73	30.07	29.90	0.87%	4,356,785
Feb 12, 2026	30.37	30.50	29.65	29.81	29.64	-1.97%	5,743,515
Feb 11, 2026	30.05	30.44	30.04	30.41	30.24	2.53%	4,328,451
Feb 10, 2026	29.80	29.80	29.49	29.66	29.49	-0.24%	2,503,726

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.