Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
74.17
+0.26 (0.35%)
Nov 4, 2025, 4:00 PM EST - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 73.57 | 74.41 | 73.45 | 74.17 | 74.17 | 0.35% | 464,008 |
| Nov 3, 2025 | 74.10 | 74.10 | 73.18 | 73.91 | 73.91 | -0.36% | 121,350 |
| Oct 31, 2025 | 73.61 | 74.33 | 73.60 | 74.18 | 74.18 | 0.38% | 111,432 |
| Oct 30, 2025 | 73.64 | 74.75 | 73.64 | 73.90 | 73.90 | 0.19% | 137,445 |
| Oct 29, 2025 | 74.38 | 74.52 | 73.48 | 73.76 | 73.76 | -1.69% | 164,325 |
| Oct 28, 2025 | 75.58 | 75.65 | 74.98 | 75.03 | 75.03 | -0.68% | 161,110 |
| Oct 27, 2025 | 75.57 | 75.73 | 75.42 | 75.54 | 75.54 | 0.39% | 80,695 |
| Oct 24, 2025 | 74.95 | 75.47 | 74.95 | 75.25 | 75.25 | 1.05% | 73,159 |
| Oct 23, 2025 | 74.42 | 74.66 | 74.12 | 74.47 | 74.47 | 0.28% | 76,329 |
| Oct 22, 2025 | 74.79 | 74.79 | 73.92 | 74.26 | 74.26 | -0.56% | 109,367 |
| Oct 21, 2025 | 74.60 | 75.23 | 74.60 | 74.68 | 74.68 | -0.01% | 119,840 |
| Oct 20, 2025 | 74.07 | 74.85 | 74.04 | 74.69 | 74.69 | 1.27% | 113,547 |
| Oct 17, 2025 | 73.33 | 74.00 | 73.15 | 73.75 | 73.75 | 0.89% | 118,608 |
| Oct 16, 2025 | 75.22 | 75.22 | 72.84 | 73.10 | 73.10 | -3.11% | 201,662 |
| Oct 15, 2025 | 75.96 | 76.16 | 74.99 | 75.45 | 75.45 | -0.19% | 91,573 |
| Oct 14, 2025 | 74.09 | 76.06 | 74.09 | 75.59 | 75.59 | 1.38% | 157,400 |
| Oct 13, 2025 | 74.35 | 74.74 | 74.14 | 74.56 | 74.56 | 0.98% | 65,107 |
| Oct 10, 2025 | 75.71 | 76.04 | 73.80 | 73.84 | 73.84 | -2.25% | 74,913 |
| Oct 9, 2025 | 75.94 | 76.11 | 75.38 | 75.54 | 75.54 | -0.43% | 82,095 |
| Oct 8, 2025 | 76.44 | 76.44 | 75.67 | 75.87 | 75.87 | -0.49% | 63,058 |
| Oct 7, 2025 | 76.36 | 76.63 | 75.96 | 76.24 | 76.24 | 0.13% | 59,172 |
| Oct 6, 2025 | 76.46 | 76.61 | 75.60 | 76.14 | 76.14 | -0.08% | 122,605 |
| Oct 3, 2025 | 75.74 | 76.49 | 75.74 | 76.20 | 76.20 | 0.78% | 75,820 |
| Oct 2, 2025 | 75.58 | 75.75 | 75.21 | 75.61 | 75.61 | -0.04% | 114,978 |
| Oct 1, 2025 | 75.95 | 76.13 | 75.64 | 75.64 | 75.64 | -0.92% | 468,419 |
| Sep 30, 2025 | 76.63 | 76.90 | 75.70 | 76.34 | 76.34 | -0.51% | 77,103 |
| Sep 29, 2025 | 76.75 | 76.79 | 76.32 | 76.73 | 76.73 | 0.27% | 52,394 |
| Sep 26, 2025 | 76.24 | 76.85 | 76.24 | 76.52 | 76.52 | 0.72% | 55,154 |
| Sep 25, 2025 | 75.98 | 76.30 | 75.72 | 75.97 | 75.97 | -0.35% | 97,563 |
| Sep 24, 2025 | 76.62 | 76.74 | 76.10 | 76.24 | 76.24 | -0.38% | 67,939 |
| Sep 23, 2025 | 76.82 | 77.59 | 76.36 | 76.53 | 76.53 | -0.44% | 86,993 |
| Sep 22, 2025 | 76.61 | 76.97 | 76.52 | 76.87 | 76.87 | -0.14% | 133,962 |
| Sep 19, 2025 | 77.11 | 77.20 | 76.65 | 76.98 | 76.98 | -0.32% | 51,070 |
| Sep 18, 2025 | 76.99 | 77.67 | 76.98 | 77.23 | 76.95 | 0.32% | 106,414 |
| Sep 17, 2025 | 76.38 | 77.27 | 76.25 | 76.98 | 76.70 | 0.96% | 163,304 |
| Sep 16, 2025 | 76.39 | 76.39 | 75.77 | 76.25 | 75.97 | -0.21% | 72,713 |
| Sep 15, 2025 | 76.81 | 77.08 | 76.33 | 76.41 | 76.13 | -0.31% | 65,027 |
| Sep 12, 2025 | 76.85 | 77.01 | 76.53 | 76.65 | 76.37 | -0.42% | 69,446 |
| Sep 11, 2025 | 75.82 | 77.00 | 75.82 | 76.97 | 76.69 | 1.58% | 63,899 |
| Sep 10, 2025 | 75.87 | 76.15 | 75.53 | 75.77 | 75.50 | -0.30% | 62,180 |
| Sep 9, 2025 | 75.68 | 76.35 | 75.68 | 76.00 | 75.73 | 0.24% | 73,648 |
| Sep 8, 2025 | 75.72 | 75.85 | 75.30 | 75.82 | 75.55 | 0.25% | 77,701 |
| Sep 5, 2025 | 77.05 | 77.09 | 75.30 | 75.63 | 75.36 | -1.60% | 193,937 |
| Sep 4, 2025 | 76.29 | 76.88 | 76.15 | 76.86 | 76.58 | 1.07% | 56,297 |
| Sep 3, 2025 | 76.07 | 76.20 | 75.55 | 76.05 | 75.77 | -0.18% | 73,363 |
| Sep 2, 2025 | 76.32 | 76.32 | 75.46 | 76.19 | 75.91 | -0.81% | 81,613 |
| Aug 29, 2025 | 76.70 | 76.96 | 76.57 | 76.81 | 76.53 | 0.29% | 79,034 |
| Aug 28, 2025 | 76.66 | 76.68 | 76.43 | 76.59 | 76.31 | 0.07% | 64,271 |
| Aug 27, 2025 | 76.15 | 76.77 | 76.15 | 76.54 | 76.26 | 0.17% | 71,555 |
| Aug 26, 2025 | 75.68 | 76.41 | 75.57 | 76.41 | 76.13 | 0.75% | 78,263 |