Skip to main content
logo
Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
74.58
+1.06 (1.44%)
At close: Nov 25, 2025, 4:00 PM EST
74.58
0.00 (0.00%)
After-hours: Nov 25, 2025, 6:30 PM EST

FNCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202573.7574.4173.6674.38-1.17%33,463
Nov 24, 202573.3973.6772.8173.5273.520.33%103,616
Nov 21, 202572.7973.6472.4073.2873.281.31%115,386
Nov 20, 202573.5774.1572.2872.3372.33-0.86%168,560
Nov 19, 202572.7573.0672.4472.9672.960.44%81,356
Nov 18, 202572.4773.1572.3272.6472.64-0.16%142,535
Nov 17, 202574.2974.2972.4772.7672.76-2.01%109,141
Nov 14, 202574.6774.7374.0374.2674.26-0.93%79,744
Nov 13, 202575.8276.0974.8574.9574.95-1.45%78,769
Nov 12, 202575.4476.3875.4476.0576.050.90%68,947
Nov 11, 202575.1975.5575.0075.3775.370.41%39,164
Nov 10, 202574.8875.3074.6575.0675.060.37%84,890
Nov 7, 202573.9974.7873.7474.7874.780.78%85,934
Nov 6, 202574.3874.6373.8674.2074.20-0.36%82,043
Nov 5, 202574.2474.8374.0474.4774.470.40%103,212
Nov 4, 202573.5774.4173.4574.1774.170.35%464,008
Nov 3, 202574.1074.1073.1873.9173.91-0.36%121,350
Oct 31, 202573.6174.3373.6074.1874.180.38%111,432
Oct 30, 202573.6474.7573.6473.9073.900.19%137,445
Oct 29, 202574.3874.5273.4873.7673.76-1.69%164,325
Oct 28, 202575.5875.6574.9875.0375.03-0.68%161,110
Oct 27, 202575.5775.7375.4275.5475.540.39%80,695
Oct 24, 202574.9575.4774.9575.2575.251.05%73,159
Oct 23, 202574.4274.6674.1274.4774.470.28%76,329
Oct 22, 202574.7974.7973.9274.2674.26-0.56%109,367
Oct 21, 202574.6075.2374.6074.6874.68-0.01%119,840
Oct 20, 202574.0774.8574.0474.6974.691.27%113,547
Oct 17, 202573.3374.0073.1573.7573.750.89%118,608
Oct 16, 202575.2275.2272.8473.1073.10-3.11%201,662
Oct 15, 202575.9676.1674.9975.4575.45-0.19%91,573
Oct 14, 202574.0976.0674.0975.5975.591.38%157,400
Oct 13, 202574.3574.7474.1474.5674.560.98%65,107
Oct 10, 202575.7176.0473.8073.8473.84-2.25%74,913
Oct 9, 202575.9476.1175.3875.5475.54-0.43%82,095
Oct 8, 202576.4476.4475.6775.8775.87-0.49%63,058
Oct 7, 202576.3676.6375.9676.2476.240.13%59,172
Oct 6, 202576.4676.6175.6076.1476.14-0.08%122,605
Oct 3, 202575.7476.4975.7476.2076.200.78%75,820
Oct 2, 202575.5875.7575.2175.6175.61-0.04%114,978
Oct 1, 202575.9576.1375.6475.6475.64-0.92%468,419
Sep 30, 202576.6376.9075.7076.3476.34-0.51%77,103
Sep 29, 202576.7576.7976.3276.7376.730.27%52,394
Sep 26, 202576.2476.8576.2476.5276.520.72%55,154
Sep 25, 202575.9876.3075.7275.9775.97-0.35%97,563
Sep 24, 202576.6276.7476.1076.2476.24-0.38%67,939
Sep 23, 202576.8277.5976.3676.5376.53-0.44%86,993
Sep 22, 202576.6176.9776.5276.8776.87-0.14%133,962
Sep 19, 202577.1177.2076.6576.9876.98-0.32%51,070
Sep 18, 202576.9977.6776.9877.2376.950.32%106,414
Sep 17, 202576.3877.2776.2576.9876.700.96%163,304