Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
65.88
-0.66 (-0.99%)
Oct 25, 2024, 4:00 PM EDT - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 66.46 | 66.61 | 66.20 | 66.54 | 66.54 | 0.18% | 63,131 |
| Oct 23, 2024 | 66.53 | 66.67 | 66.09 | 66.42 | 66.42 | -0.35% | 442,430 |
| Oct 22, 2024 | 66.47 | 66.70 | 66.14 | 66.65 | 66.65 | -0.07% | 56,560 |
| Oct 21, 2024 | 67.30 | 67.30 | 66.61 | 66.70 | 66.70 | -1.11% | 60,274 |
| Oct 18, 2024 | 67.34 | 67.51 | 67.10 | 67.45 | 67.45 | 0.05% | 58,423 |
| Oct 17, 2024 | 67.44 | 67.61 | 67.33 | 67.42 | 67.42 | 0.38% | 53,238 |
| Oct 16, 2024 | 66.66 | 67.17 | 66.59 | 67.16 | 67.16 | 1.24% | 81,411 |
| Oct 15, 2024 | 66.52 | 67.00 | 66.26 | 66.34 | 66.34 | 0.36% | 82,148 |
| Oct 14, 2024 | 65.84 | 66.17 | 65.62 | 66.10 | 66.10 | 0.68% | 113,790 |
| Oct 11, 2024 | 64.65 | 65.70 | 64.65 | 65.65 | 65.65 | 2.15% | 55,528 |
| Oct 10, 2024 | 64.36 | 64.54 | 64.07 | 64.27 | 64.27 | -0.40% | 39,463 |
| Oct 9, 2024 | 63.86 | 64.67 | 63.83 | 64.53 | 64.53 | 1.00% | 52,943 |
| Oct 8, 2024 | 63.83 | 64.04 | 63.68 | 63.89 | 63.89 | 0.54% | 77,799 |
| Oct 7, 2024 | 64.25 | 64.25 | 63.33 | 63.55 | 63.55 | -1.18% | 54,580 |
| Oct 4, 2024 | 63.65 | 64.35 | 63.65 | 64.31 | 64.31 | 1.77% | 47,004 |
| Oct 3, 2024 | 63.22 | 63.37 | 62.86 | 63.19 | 63.19 | -0.47% | 138,501 |
| Oct 2, 2024 | 63.28 | 63.62 | 63.10 | 63.49 | 63.49 | 0.17% | 45,713 |
| Oct 1, 2024 | 63.72 | 63.74 | 63.00 | 63.38 | 63.38 | -0.74% | 88,810 |
| Sep 30, 2024 | 63.46 | 63.86 | 63.25 | 63.86 | 63.86 | 0.35% | 274,542 |
| Sep 27, 2024 | 63.61 | 64.04 | 63.53 | 63.63 | 63.63 | 0.35% | 44,438 |
| Sep 26, 2024 | 63.28 | 63.57 | 63.24 | 63.41 | 63.41 | 0.49% | 49,668 |
| Sep 25, 2024 | 63.54 | 63.55 | 62.95 | 63.10 | 63.10 | -0.60% | 57,409 |
| Sep 24, 2024 | 63.98 | 63.98 | 63.33 | 63.48 | 63.48 | -0.98% | 86,027 |
| Sep 23, 2024 | 64.10 | 64.36 | 63.99 | 64.11 | 64.11 | 0.09% | 74,057 |
| Sep 20, 2024 | 64.13 | 64.13 | 63.75 | 64.05 | 64.05 | -0.79% | 50,188 |
| Sep 19, 2024 | 64.57 | 64.62 | 64.08 | 64.56 | 64.29 | 1.38% | 69,260 |
| Sep 18, 2024 | 63.91 | 64.20 | 63.54 | 63.68 | 63.42 | -0.20% | 45,929 |
| Sep 17, 2024 | 63.61 | 64.11 | 63.61 | 63.81 | 63.55 | 0.49% | 64,381 |
| Sep 16, 2024 | 62.89 | 63.50 | 62.89 | 63.50 | 63.24 | 1.23% | 49,045 |
| Sep 13, 2024 | 62.58 | 62.85 | 62.55 | 62.73 | 62.47 | 0.63% | 41,143 |
| Sep 12, 2024 | 62.14 | 62.37 | 61.73 | 62.34 | 62.08 | 0.50% | 64,560 |
| Sep 11, 2024 | 62.08 | 62.13 | 60.76 | 62.03 | 61.77 | -0.50% | 59,231 |
| Sep 10, 2024 | 63.17 | 63.17 | 61.58 | 62.34 | 62.08 | -0.84% | 64,554 |
| Sep 9, 2024 | 62.60 | 63.27 | 62.56 | 62.87 | 62.61 | 1.27% | 69,426 |
| Sep 6, 2024 | 63.05 | 63.39 | 61.94 | 62.08 | 61.82 | -1.55% | 55,376 |
| Sep 5, 2024 | 63.87 | 63.91 | 62.79 | 63.06 | 62.80 | -0.97% | 60,181 |
| Sep 4, 2024 | 63.71 | 64.13 | 63.40 | 63.68 | 63.42 | -0.06% | 518,541 |
| Sep 3, 2024 | 64.03 | 64.39 | 63.45 | 63.72 | 63.46 | -0.79% | 95,802 |
| Aug 30, 2024 | 63.96 | 64.33 | 63.65 | 64.23 | 63.97 | 0.78% | 53,827 |
| Aug 29, 2024 | 63.48 | 63.97 | 63.05 | 63.73 | 63.47 | 0.90% | 56,413 |
| Aug 28, 2024 | 62.99 | 63.45 | 62.82 | 63.16 | 62.90 | 0.19% | 54,928 |
| Aug 27, 2024 | 62.78 | 63.08 | 62.78 | 63.04 | 62.78 | 0.27% | 94,222 |
| Aug 26, 2024 | 63.02 | 63.22 | 62.73 | 62.87 | 62.61 | 0.26% | 76,581 |
| Aug 23, 2024 | 62.13 | 62.86 | 62.07 | 62.71 | 62.45 | 1.37% | 50,393 |
| Aug 22, 2024 | 61.67 | 61.96 | 61.67 | 61.86 | 61.61 | 0.24% | 122,693 |
| Aug 21, 2024 | 61.82 | 61.82 | 61.32 | 61.71 | 61.46 | 0.10% | 52,632 |
| Aug 20, 2024 | 61.92 | 61.92 | 61.59 | 61.65 | 61.40 | -0.53% | 70,609 |
| Aug 19, 2024 | 61.75 | 61.98 | 61.73 | 61.98 | 61.73 | 0.65% | 43,229 |
| Aug 16, 2024 | 61.09 | 61.65 | 61.09 | 61.58 | 61.33 | 0.57% | 56,818 |
| Aug 15, 2024 | 61.22 | 61.49 | 61.02 | 61.23 | 60.98 | 1.12% | 40,595 |
| Aug 14, 2024 | 60.05 | 60.59 | 60.01 | 60.55 | 60.30 | 1.20% | 70,664 |
| Aug 13, 2024 | 59.61 | 59.87 | 59.26 | 59.83 | 59.58 | 0.94% | 95,739 |
| Aug 12, 2024 | 59.79 | 59.92 | 59.21 | 59.27 | 59.03 | -0.60% | 59,063 |
| Aug 9, 2024 | 59.39 | 59.78 | 59.15 | 59.63 | 59.38 | 0.47% | 41,303 |
| Aug 8, 2024 | 58.76 | 59.47 | 58.76 | 59.35 | 59.11 | 1.59% | 60,356 |
| Aug 7, 2024 | 59.18 | 59.56 | 58.36 | 58.42 | 58.18 | -0.02% | 71,640 |
| Aug 6, 2024 | 57.94 | 59.07 | 57.75 | 58.43 | 58.19 | 1.28% | 150,696 |
| Aug 5, 2024 | 57.61 | 58.12 | 57.16 | 57.69 | 57.45 | -2.93% | 134,591 |
| Aug 2, 2024 | 60.07 | 60.25 | 58.94 | 59.43 | 59.19 | -2.48% | 253,681 |
| Aug 1, 2024 | 62.17 | 62.20 | 60.67 | 60.94 | 60.69 | -1.73% | 125,735 |
| Jul 31, 2024 | 62.46 | 62.62 | 62.01 | 62.01 | 61.75 | -0.14% | 130,432 |
| Jul 30, 2024 | 61.78 | 62.35 | 61.78 | 62.10 | 61.84 | 1.06% | 135,066 |
| Jul 29, 2024 | 61.89 | 61.90 | 61.29 | 61.45 | 61.20 | -0.26% | 68,028 |
| Jul 26, 2024 | 61.09 | 61.77 | 61.09 | 61.61 | 61.36 | 1.35% | 61,729 |
| Jul 25, 2024 | 60.51 | 61.57 | 60.47 | 60.79 | 60.54 | 0.53% | 73,554 |
| Jul 24, 2024 | 61.08 | 61.24 | 60.40 | 60.47 | 60.22 | -1.37% | 54,909 |
| Jul 23, 2024 | 61.20 | 61.54 | 61.11 | 61.31 | 61.06 | 0.26% | 63,719 |
| Jul 22, 2024 | 60.85 | 61.16 | 60.51 | 61.15 | 60.90 | 0.66% | 78,085 |
| Jul 19, 2024 | 61.16 | 61.21 | 60.65 | 60.75 | 60.50 | -0.77% | 32,161 |
| Jul 18, 2024 | 61.77 | 62.43 | 61.09 | 61.22 | 60.97 | -1.37% | 110,384 |
| Jul 17, 2024 | 61.47 | 62.12 | 61.47 | 62.07 | 61.81 | 0.68% | 64,717 |
| Jul 16, 2024 | 60.88 | 61.65 | 60.76 | 61.65 | 61.40 | 1.58% | 127,150 |
| Jul 15, 2024 | 60.02 | 60.84 | 60.02 | 60.69 | 60.44 | 1.56% | 112,567 |
| Jul 12, 2024 | 59.55 | 60.02 | 59.44 | 59.76 | 59.51 | 0.22% | 73,700 |
| Jul 11, 2024 | 59.05 | 59.64 | 59.02 | 59.63 | 59.38 | 1.21% | 67,599 |
| Jul 10, 2024 | 58.43 | 58.95 | 58.42 | 58.92 | 58.68 | 0.55% | 62,520 |
| Jul 9, 2024 | 58.33 | 58.99 | 58.19 | 58.60 | 58.36 | 0.58% | 335,233 |
| Jul 8, 2024 | 58.41 | 58.75 | 58.16 | 58.26 | 58.02 | -0.07% | 65,644 |
| Jul 5, 2024 | 58.50 | 58.50 | 58.10 | 58.30 | 58.06 | -0.38% | 109,271 |
| Jul 3, 2024 | 58.70 | 58.79 | 58.46 | 58.52 | 58.28 | -0.22% | 42,309 |
| Jul 2, 2024 | 57.93 | 58.66 | 57.93 | 58.65 | 58.41 | 1.10% | 219,305 |
| Jul 1, 2024 | 58.10 | 58.48 | 57.83 | 58.01 | 57.77 | 0.12% | 87,818 |
| Jun 28, 2024 | 57.84 | 58.26 | 57.68 | 57.94 | 57.70 | 0.59% | 53,205 |
| Jun 27, 2024 | 57.54 | 57.65 | 57.32 | 57.60 | 57.36 | -0.14% | 49,416 |
| Jun 26, 2024 | 57.70 | 57.70 | 57.36 | 57.68 | 57.44 | -0.43% | 75,908 |
| Jun 25, 2024 | 58.26 | 58.41 | 57.80 | 57.93 | 57.69 | -0.77% | 99,602 |
| Jun 24, 2024 | 57.95 | 58.70 | 57.91 | 58.38 | 58.14 | 0.95% | 84,559 |
| Jun 21, 2024 | 58.05 | 58.05 | 57.50 | 57.83 | 57.59 | -0.74% | 45,191 |
| Jun 20, 2024 | 57.89 | 58.39 | 57.85 | 58.26 | 57.77 | 0.57% | 49,562 |
| Jun 18, 2024 | 57.59 | 58.01 | 57.59 | 57.93 | 57.45 | 0.49% | 73,397 |
| Jun 17, 2024 | 56.91 | 57.65 | 56.86 | 57.65 | 57.17 | 1.02% | 73,893 |
| Jun 14, 2024 | 56.92 | 57.19 | 56.75 | 57.07 | 56.59 | -0.48% | 60,726 |
| Jun 13, 2024 | 57.51 | 57.51 | 57.03 | 57.35 | 56.87 | -0.35% | 48,672 |
| Jun 12, 2024 | 57.99 | 58.19 | 57.45 | 57.55 | 57.07 | 0.38% | 76,237 |
| Jun 11, 2024 | 57.80 | 57.80 | 57.14 | 57.33 | 56.85 | -1.17% | 68,290 |
| Jun 10, 2024 | 58.00 | 58.14 | 57.70 | 58.01 | 57.52 | -0.35% | 58,140 |
| Jun 7, 2024 | 58.00 | 58.50 | 57.97 | 58.21 | 57.72 | 0.23% | 32,047 |
| Jun 6, 2024 | 58.11 | 58.33 | 57.84 | 58.08 | 57.59 | -0.02% | 69,190 |
| Jun 5, 2024 | 58.05 | 58.11 | 57.68 | 58.09 | 57.60 | 0.30% | 63,248 |
| Jun 4, 2024 | 57.93 | 58.28 | 57.72 | 57.92 | 57.43 | -0.55% | 41,557 |