Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
68.72
-1.34 (-1.91%)
At close: Mar 28, 2025, 3:56 PM
68.13
-0.59 (-0.86%)
Pre-market: Mar 31, 2025, 4:18 AM EDT
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.93 | 70.20 | 68.45 | 68.72 | 68.72 | -1.91% | 71,991 |
| Mar 27, 2025 | 70.11 | 70.49 | 69.60 | 70.06 | 70.06 | -0.33% | 96,319 |
| Mar 26, 2025 | 70.73 | 71.30 | 70.08 | 70.29 | 70.29 | -0.50% | 69,953 |
| Mar 25, 2025 | 70.64 | 70.78 | 70.20 | 70.64 | 70.64 | 0.53% | 94,502 |
| Mar 24, 2025 | 69.70 | 70.47 | 69.60 | 70.27 | 70.27 | 1.90% | 194,293 |
| Mar 21, 2025 | 68.67 | 69.18 | 68.40 | 68.96 | 68.96 | -0.69% | 167,275 |
| Mar 20, 2025 | 68.95 | 69.96 | 68.88 | 69.44 | 69.14 | 0.01% | 164,813 |
| Mar 19, 2025 | 68.66 | 69.83 | 68.50 | 69.43 | 69.13 | 1.27% | 182,197 |
| Mar 18, 2025 | 68.67 | 68.79 | 68.33 | 68.56 | 68.27 | -0.33% | 78,022 |
| Mar 17, 2025 | 67.68 | 69.04 | 67.68 | 68.79 | 68.49 | 1.34% | 68,401 |
| Mar 14, 2025 | 67.01 | 68.02 | 66.88 | 67.88 | 67.59 | 2.38% | 108,134 |
| Mar 13, 2025 | 66.93 | 67.25 | 66.16 | 66.30 | 66.02 | -0.88% | 135,863 |
| Mar 12, 2025 | 67.40 | 67.53 | 66.23 | 66.89 | 66.60 | 0.30% | 134,018 |
| Mar 11, 2025 | 67.13 | 67.30 | 66.22 | 66.69 | 66.40 | -0.60% | 320,035 |
| Mar 10, 2025 | 67.87 | 68.10 | 66.42 | 67.09 | 66.80 | -2.78% | 333,557 |
| Mar 7, 2025 | 69.02 | 69.35 | 67.72 | 69.01 | 68.71 | -0.42% | 275,499 |
| Mar 6, 2025 | 69.77 | 70.11 | 68.95 | 69.30 | 69.00 | -1.79% | 148,531 |
| Mar 5, 2025 | 70.23 | 70.91 | 69.59 | 70.56 | 70.26 | 0.68% | 114,375 |
| Mar 4, 2025 | 72.01 | 72.01 | 69.66 | 70.08 | 69.78 | -3.62% | 291,196 |
| Mar 3, 2025 | 73.62 | 74.07 | 72.16 | 72.71 | 72.40 | -0.89% | 244,052 |
| Feb 28, 2025 | 72.25 | 73.46 | 72.01 | 73.36 | 73.04 | 1.90% | 122,011 |
| Feb 27, 2025 | 71.90 | 72.88 | 71.80 | 71.99 | 71.68 | 0.53% | 84,519 |
| Feb 26, 2025 | 71.79 | 72.28 | 71.51 | 71.61 | 71.30 | -0.06% | 91,060 |
| Feb 25, 2025 | 72.13 | 72.23 | 70.86 | 71.65 | 71.34 | -0.25% | 176,069 |
| Feb 24, 2025 | 72.08 | 72.45 | 71.46 | 71.83 | 71.52 | 0.08% | 121,017 |
| Feb 21, 2025 | 72.92 | 73.01 | 71.57 | 71.77 | 71.46 | -1.48% | 128,488 |
| Feb 20, 2025 | 73.88 | 73.88 | 72.35 | 72.85 | 72.54 | -1.58% | 116,948 |
| Feb 19, 2025 | 73.94 | 74.11 | 73.66 | 74.02 | 73.70 | -0.20% | 117,890 |
| Feb 18, 2025 | 73.76 | 74.17 | 73.59 | 74.17 | 73.85 | 0.77% | 94,184 |
| Feb 14, 2025 | 73.60 | 73.88 | 73.53 | 73.60 | 73.28 | 0.20% | 64,583 |
| Feb 13, 2025 | 73.22 | 73.57 | 72.86 | 73.45 | 73.13 | 0.71% | 94,795 |
| Feb 12, 2025 | 72.80 | 72.96 | 72.36 | 72.93 | 72.62 | -0.49% | 168,188 |
| Feb 11, 2025 | 73.00 | 73.36 | 72.54 | 73.29 | 72.98 | 0.16% | 151,363 |
| Feb 10, 2025 | 73.92 | 73.92 | 72.91 | 73.17 | 72.86 | -0.75% | 107,985 |
| Feb 7, 2025 | 74.12 | 74.26 | 73.66 | 73.72 | 73.40 | -0.54% | 184,864 |
| Feb 6, 2025 | 73.95 | 74.12 | 73.58 | 74.12 | 73.80 | 0.80% | 117,408 |
| Feb 5, 2025 | 73.00 | 73.53 | 72.75 | 73.53 | 73.21 | 1.09% | 88,944 |
| Feb 4, 2025 | 72.86 | 73.08 | 72.56 | 72.74 | 72.43 | -0.18% | 167,942 |
| Feb 3, 2025 | 72.07 | 73.01 | 71.71 | 72.87 | 72.56 | -0.38% | 192,910 |
| Jan 31, 2025 | 73.78 | 73.93 | 73.15 | 73.15 | 72.84 | -0.76% | 145,884 |
| Jan 30, 2025 | 73.63 | 74.07 | 73.18 | 73.71 | 73.39 | 0.94% | 107,026 |
| Jan 29, 2025 | 72.84 | 73.56 | 72.77 | 73.02 | 72.71 | 0.03% | 391,500 |
| Jan 28, 2025 | 72.91 | 73.21 | 72.72 | 73.00 | 72.69 | -0.10% | 184,151 |
| Jan 27, 2025 | 72.18 | 73.07 | 72.04 | 73.07 | 72.76 | 0.88% | 100,970 |
| Jan 24, 2025 | 72.05 | 72.54 | 72.00 | 72.43 | 72.12 | 0.36% | 113,473 |
| Jan 23, 2025 | 71.90 | 72.35 | 71.90 | 72.17 | 71.86 | 0.39% | 190,340 |
| Jan 22, 2025 | 72.13 | 72.14 | 71.59 | 71.89 | 71.58 | -0.24% | 161,579 |
| Jan 21, 2025 | 71.79 | 72.20 | 71.79 | 72.06 | 71.75 | 0.78% | 182,050 |
| Jan 17, 2025 | 71.02 | 71.57 | 70.85 | 71.50 | 71.19 | 0.86% | 147,332 |
| Jan 16, 2025 | 70.46 | 70.90 | 70.35 | 70.89 | 70.59 | 0.77% | 80,516 |