Skip to main content
logo
Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
70.48
+0.30 (0.43%)
Apr 2, 2026, 4:00 PM EDT - Market closed

FNCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202669.2570.8269.0770.4870.480.43%83,998
Apr 1, 202670.7170.8069.9570.1870.18-0.04%124,320
Mar 31, 202669.5770.2668.9370.2070.202.23%128,694
Mar 30, 202668.5369.2068.3468.6768.671.09%158,641
Mar 27, 202669.3269.3267.7667.9367.93-2.53%229,513
Mar 26, 202669.6070.2369.4569.6969.69-0.60%129,427
Mar 25, 202670.4670.9669.6170.1170.110.20%104,242
Mar 24, 202669.2870.4069.2869.9769.970.06%145,417
Mar 23, 202670.5070.8269.9069.9369.931.01%224,545
Mar 20, 202669.0969.5468.7869.2369.23-0.45%130,267
Mar 19, 202669.0769.8568.8869.5569.140.01%262,528
Mar 18, 202670.0470.5369.4769.5469.14-1.22%143,517
Mar 17, 202670.5171.2370.3670.4069.990.57%236,332
Mar 16, 202669.7870.5369.7870.0069.590.88%117,822
Mar 13, 202669.7270.2369.3969.3968.99-0.03%179,148
Mar 12, 202669.7069.8669.3369.4169.01-1.60%188,021
Mar 11, 202670.9871.1869.9270.5470.13-0.87%167,884
Mar 10, 202671.5072.0870.7271.1670.75-0.52%153,051
Mar 9, 202670.9071.7669.8771.5371.12-0.47%175,739
Mar 6, 202671.7271.9470.6971.8771.45-1.45%128,193
Mar 5, 202673.0273.7172.4472.9372.51-0.63%124,223
Mar 4, 202673.2373.5772.8373.3972.960.51%113,909
Mar 3, 202671.8373.4571.4073.0272.60-0.23%355,706
Mar 2, 202671.9873.5971.8573.1972.770.11%121,930
Feb 27, 202673.9474.0472.5573.1172.69-2.23%144,815
Feb 26, 202674.0775.0174.0774.7874.351.20%86,309
Feb 25, 202673.1073.9772.9773.8973.461.68%163,109
Feb 24, 202672.0172.9571.6872.6772.250.48%137,141
Feb 23, 202674.4274.8172.2072.3271.90-3.41%182,755
Feb 20, 202674.2174.8873.8474.8774.440.55%84,826
Feb 19, 202674.4674.5973.9074.4674.03-0.84%97,218
Feb 18, 202674.6975.3774.6975.0974.650.78%82,540
Feb 17, 202674.1574.8474.1174.5174.080.93%133,312
Feb 13, 202673.6574.2173.2273.8273.39-114,739
Feb 12, 202675.6275.7573.4673.8273.39-2.06%118,753
Feb 11, 202676.7377.0175.2775.3774.93-1.54%120,871
Feb 10, 202676.7777.5175.9076.5576.11-0.70%100,901
Feb 9, 202677.2677.6677.0677.0976.64-0.50%94,379
Feb 6, 202676.8777.6076.8777.4877.031.88%117,131
Feb 5, 202676.7976.9175.8976.0575.61-1.17%85,777
Feb 4, 202676.3877.2776.3476.9576.500.75%90,463
Feb 3, 202676.7477.2775.8476.3875.94-0.82%109,466
Feb 2, 202676.2077.1076.2077.0176.561.04%128,345
Jan 30, 202676.2176.3775.6476.2275.78-0.33%133,316
Jan 29, 202676.2176.5675.7076.4776.031.03%115,653
Jan 28, 202675.6676.0375.4575.6975.25-0.12%126,168
Jan 27, 202676.1776.1775.5375.7875.34-0.68%160,782
Jan 26, 202675.8476.4675.8476.3075.860.57%110,782
Jan 23, 202676.5276.5275.6075.8775.43-1.51%117,583
Jan 22, 202676.7977.3876.7977.0376.580.71%105,026