Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
77.01
+0.79 (1.04%)
Feb 2, 2026, 4:00 PM EST - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 76.20 | 77.10 | 76.20 | 77.01 | 77.01 | 1.04% | 128,345 |
| Jan 30, 2026 | 76.21 | 76.37 | 75.64 | 76.22 | 76.22 | -0.33% | 133,316 |
| Jan 29, 2026 | 76.21 | 76.56 | 75.70 | 76.47 | 76.47 | 1.03% | 115,653 |
| Jan 28, 2026 | 75.66 | 76.03 | 75.45 | 75.69 | 75.69 | -0.12% | 126,158 |
| Jan 27, 2026 | 76.17 | 76.17 | 75.53 | 75.78 | 75.78 | -0.68% | 160,782 |
| Jan 26, 2026 | 75.84 | 76.46 | 75.84 | 76.30 | 76.30 | 0.57% | 110,772 |
| Jan 23, 2026 | 76.52 | 76.52 | 75.60 | 75.87 | 75.87 | -1.51% | 117,583 |
| Jan 22, 2026 | 76.79 | 77.38 | 76.79 | 77.03 | 77.03 | 0.71% | 105,017 |
| Jan 21, 2026 | 76.25 | 76.96 | 76.16 | 76.49 | 76.49 | 0.62% | 91,334 |
| Jan 20, 2026 | 76.43 | 77.22 | 75.86 | 76.02 | 76.02 | -2.06% | 158,671 |
| Jan 16, 2026 | 77.60 | 78.14 | 77.51 | 77.62 | 77.62 | -0.04% | 138,795 |
| Jan 15, 2026 | 77.29 | 78.06 | 77.29 | 77.65 | 77.65 | 0.56% | 312,015 |
| Jan 14, 2026 | 76.97 | 77.22 | 76.53 | 77.22 | 77.22 | -0.06% | 364,805 |
| Jan 13, 2026 | 78.51 | 78.51 | 77.12 | 77.27 | 77.27 | -1.79% | 242,514 |
| Jan 12, 2026 | 78.33 | 78.76 | 78.16 | 78.68 | 78.68 | -0.83% | 159,632 |
| Jan 9, 2026 | 79.69 | 79.98 | 79.34 | 79.34 | 79.34 | -0.34% | 116,388 |
| Jan 8, 2026 | 78.85 | 80.06 | 78.85 | 79.61 | 79.61 | 0.63% | 89,944 |
| Jan 7, 2026 | 80.00 | 80.00 | 78.97 | 79.11 | 79.11 | -1.33% | 163,578 |
| Jan 6, 2026 | 79.58 | 80.29 | 79.57 | 80.18 | 80.18 | 0.48% | 157,983 |
| Jan 5, 2026 | 77.91 | 80.31 | 77.91 | 79.80 | 79.80 | 2.29% | 182,264 |
| Jan 2, 2026 | 77.79 | 78.14 | 77.20 | 78.01 | 78.01 | 0.35% | 125,170 |
| Dec 31, 2025 | 78.40 | 78.40 | 77.71 | 77.74 | 77.74 | -0.80% | 164,220 |
| Dec 30, 2025 | 78.69 | 78.69 | 78.30 | 78.37 | 78.37 | -0.32% | 93,814 |
| Dec 29, 2025 | 78.99 | 79.08 | 78.54 | 78.62 | 78.62 | -0.58% | 76,698 |
| Dec 26, 2025 | 79.14 | 79.23 | 78.83 | 79.08 | 79.08 | -0.19% | 42,512 |
| Dec 24, 2025 | 78.89 | 79.43 | 78.78 | 79.23 | 79.23 | 0.56% | 54,798 |
| Dec 23, 2025 | 78.70 | 79.01 | 78.70 | 78.79 | 78.79 | 0.06% | 76,344 |
| Dec 22, 2025 | 77.90 | 78.89 | 77.90 | 78.74 | 78.74 | 1.27% | 96,504 |
| Dec 19, 2025 | 77.49 | 78.01 | 77.49 | 77.75 | 77.75 | 0.18% | 108,849 |
| Dec 18, 2025 | 77.94 | 78.26 | 77.47 | 77.61 | 77.34 | -0.12% | 102,027 |
| Dec 17, 2025 | 77.87 | 78.33 | 77.62 | 77.70 | 77.43 | -0.01% | 82,548 |
| Dec 16, 2025 | 78.21 | 78.30 | 77.49 | 77.71 | 77.44 | -0.52% | 188,227 |
| Dec 15, 2025 | 78.39 | 78.58 | 77.92 | 78.12 | 77.85 | -0.03% | 108,514 |
| Dec 12, 2025 | 78.46 | 78.46 | 77.85 | 78.14 | 77.87 | -0.01% | 118,693 |
| Dec 11, 2025 | 76.81 | 78.26 | 76.81 | 78.15 | 77.88 | 1.80% | 56,486 |
| Dec 10, 2025 | 75.80 | 77.03 | 75.75 | 76.77 | 76.50 | 1.37% | 57,930 |
| Dec 9, 2025 | 75.96 | 76.67 | 75.73 | 75.73 | 75.47 | -0.25% | 69,250 |
| Dec 8, 2025 | 76.24 | 76.24 | 75.70 | 75.92 | 75.65 | -0.35% | 59,410 |
| Dec 5, 2025 | 75.99 | 76.54 | 75.99 | 76.19 | 75.92 | -0.01% | 72,007 |
| Dec 4, 2025 | 76.11 | 76.43 | 75.98 | 76.20 | 75.93 | 0.22% | 70,153 |
| Dec 3, 2025 | 75.03 | 76.07 | 75.03 | 76.03 | 75.76 | 1.35% | 85,020 |
| Dec 2, 2025 | 75.18 | 75.45 | 74.79 | 75.02 | 74.76 | -0.06% | 144,309 |
| Dec 1, 2025 | 75.12 | 75.78 | 75.04 | 75.07 | 74.80 | -0.66% | 87,418 |
| Nov 28, 2025 | 75.25 | 75.90 | 75.24 | 75.56 | 75.30 | 0.63% | 33,694 |
| Nov 26, 2025 | 74.76 | 75.44 | 74.62 | 75.09 | 74.83 | 0.68% | 95,149 |
| Nov 25, 2025 | 73.75 | 74.77 | 73.66 | 74.58 | 74.32 | 1.44% | 106,874 |
| Nov 24, 2025 | 73.39 | 73.67 | 72.81 | 73.52 | 73.26 | 0.33% | 103,616 |
| Nov 21, 2025 | 72.79 | 73.64 | 72.40 | 73.28 | 73.02 | 1.31% | 115,391 |
| Nov 20, 2025 | 73.57 | 74.15 | 72.28 | 72.33 | 72.08 | -0.86% | 168,560 |
| Nov 19, 2025 | 72.75 | 73.06 | 72.44 | 72.96 | 72.71 | 0.44% | 81,356 |