Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
66.92
-0.39 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 67.00 | 67.23 | 66.64 | 67.04 | 67.04 | -0.40% | 118,182 |
| Apr 24, 2025 | 66.26 | 67.41 | 66.04 | 67.31 | 67.31 | 1.29% | 73,482 |
| Apr 23, 2025 | 67.00 | 68.04 | 66.27 | 66.45 | 66.45 | 1.25% | 115,408 |
| Apr 22, 2025 | 64.35 | 65.78 | 64.35 | 65.63 | 65.63 | 3.40% | 147,259 |
| Apr 21, 2025 | 64.53 | 64.53 | 62.84 | 63.47 | 63.47 | -2.22% | 73,966 |
| Apr 17, 2025 | 64.79 | 65.58 | 64.59 | 64.91 | 64.91 | 0.42% | 106,580 |
| Apr 16, 2025 | 65.43 | 65.72 | 64.19 | 64.64 | 64.64 | -1.49% | 72,408 |
| Apr 15, 2025 | 65.69 | 66.41 | 65.62 | 65.62 | 65.62 | 0.32% | 290,158 |
| Apr 14, 2025 | 65.63 | 66.00 | 64.93 | 65.41 | 65.41 | 1.10% | 124,299 |
| Apr 11, 2025 | 63.17 | 64.93 | 62.99 | 64.70 | 64.70 | 1.52% | 78,646 |
| Apr 10, 2025 | 64.72 | 64.99 | 61.92 | 63.73 | 63.73 | -3.34% | 231,066 |
| Apr 9, 2025 | 60.17 | 66.23 | 59.86 | 65.93 | 65.93 | 7.94% | 258,967 |
| Apr 8, 2025 | 63.77 | 64.25 | 60.05 | 61.08 | 61.08 | -0.38% | 231,420 |
| Apr 7, 2025 | 60.01 | 63.52 | 58.68 | 61.31 | 61.31 | -0.24% | 438,951 |
| Apr 4, 2025 | 64.22 | 64.42 | 61.33 | 61.46 | 61.46 | -7.26% | 351,144 |
| Apr 3, 2025 | 67.26 | 67.75 | 66.20 | 66.27 | 66.27 | -5.38% | 181,749 |
| Apr 2, 2025 | 68.80 | 70.30 | 68.80 | 70.04 | 70.04 | 0.97% | 414,227 |
| Apr 1, 2025 | 69.24 | 69.77 | 68.65 | 69.37 | 69.37 | -0.22% | 316,810 |
| Mar 31, 2025 | 68.00 | 69.79 | 67.79 | 69.52 | 69.52 | 1.16% | 131,140 |
| Mar 28, 2025 | 69.93 | 70.20 | 68.45 | 68.72 | 68.72 | -1.91% | 71,991 |
| Mar 27, 2025 | 70.11 | 70.49 | 69.60 | 70.06 | 70.06 | -0.33% | 96,319 |
| Mar 26, 2025 | 70.73 | 71.30 | 70.08 | 70.29 | 70.29 | -0.50% | 69,953 |
| Mar 25, 2025 | 70.64 | 70.78 | 70.20 | 70.64 | 70.64 | 0.53% | 94,502 |
| Mar 24, 2025 | 69.70 | 70.47 | 69.60 | 70.27 | 70.27 | 1.90% | 194,293 |
| Mar 21, 2025 | 68.67 | 69.18 | 68.40 | 68.96 | 68.96 | -0.69% | 167,275 |
| Mar 20, 2025 | 68.95 | 69.96 | 68.88 | 69.44 | 69.14 | 0.01% | 164,813 |
| Mar 19, 2025 | 68.66 | 69.83 | 68.50 | 69.43 | 69.13 | 1.27% | 182,197 |
| Mar 18, 2025 | 68.67 | 68.79 | 68.33 | 68.56 | 68.27 | -0.33% | 78,022 |
| Mar 17, 2025 | 67.68 | 69.04 | 67.68 | 68.79 | 68.49 | 1.34% | 68,401 |
| Mar 14, 2025 | 67.01 | 68.02 | 66.88 | 67.88 | 67.59 | 2.38% | 108,134 |
| Mar 13, 2025 | 66.93 | 67.25 | 66.16 | 66.30 | 66.02 | -0.88% | 135,863 |
| Mar 12, 2025 | 67.40 | 67.53 | 66.23 | 66.89 | 66.60 | 0.30% | 134,018 |
| Mar 11, 2025 | 67.13 | 67.30 | 66.22 | 66.69 | 66.40 | -0.60% | 320,035 |
| Mar 10, 2025 | 67.87 | 68.10 | 66.42 | 67.09 | 66.80 | -2.78% | 333,557 |
| Mar 7, 2025 | 69.02 | 69.35 | 67.72 | 69.01 | 68.71 | -0.42% | 275,499 |
| Mar 6, 2025 | 69.77 | 70.11 | 68.95 | 69.30 | 69.00 | -1.79% | 148,531 |
| Mar 5, 2025 | 70.23 | 70.91 | 69.59 | 70.56 | 70.26 | 0.68% | 114,375 |
| Mar 4, 2025 | 72.01 | 72.01 | 69.66 | 70.08 | 69.78 | -3.62% | 291,196 |
| Mar 3, 2025 | 73.62 | 74.07 | 72.16 | 72.71 | 72.40 | -0.89% | 244,052 |
| Feb 28, 2025 | 72.25 | 73.46 | 72.01 | 73.36 | 73.04 | 1.90% | 122,011 |
| Feb 27, 2025 | 71.90 | 72.88 | 71.80 | 71.99 | 71.68 | 0.53% | 84,519 |
| Feb 26, 2025 | 71.79 | 72.28 | 71.51 | 71.61 | 71.30 | -0.06% | 91,060 |
| Feb 25, 2025 | 72.13 | 72.23 | 70.86 | 71.65 | 71.34 | -0.25% | 176,069 |
| Feb 24, 2025 | 72.08 | 72.45 | 71.46 | 71.83 | 71.52 | 0.08% | 121,017 |
| Feb 21, 2025 | 72.92 | 73.01 | 71.57 | 71.77 | 71.46 | -1.48% | 128,488 |
| Feb 20, 2025 | 73.88 | 73.88 | 72.35 | 72.85 | 72.54 | -1.58% | 116,948 |
| Feb 19, 2025 | 73.94 | 74.11 | 73.66 | 74.02 | 73.70 | -0.20% | 117,890 |
| Feb 18, 2025 | 73.76 | 74.17 | 73.59 | 74.17 | 73.85 | 0.77% | 94,184 |
| Feb 14, 2025 | 73.60 | 73.88 | 73.53 | 73.60 | 73.28 | 0.20% | 64,583 |
| Feb 13, 2025 | 73.22 | 73.57 | 72.86 | 73.45 | 73.13 | 0.71% | 94,795 |