Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
76.30
+0.10 (0.13%)
Oct 6, 2025, 9:40 AM EDT - Market open
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 76.14 | 76.25 | 75.83 | 75.84 | 75.57 | -0.60% | 128,810 |
| Aug 22, 2025 | 75.17 | 76.43 | 75.17 | 76.30 | 76.02 | 1.96% | 83,409 |
| Aug 21, 2025 | 74.82 | 74.98 | 74.37 | 74.83 | 74.56 | -0.28% | 53,702 |
| Aug 20, 2025 | 74.73 | 75.21 | 74.50 | 75.04 | 74.77 | 0.40% | 69,264 |
| Aug 19, 2025 | 74.70 | 75.17 | 74.57 | 74.74 | 74.47 | 0.08% | 79,415 |
| Aug 18, 2025 | 74.58 | 74.76 | 74.42 | 74.68 | 74.41 | 0.04% | 67,263 |
| Aug 15, 2025 | 75.67 | 75.67 | 74.58 | 74.65 | 74.38 | -1.07% | 107,830 |
| Aug 14, 2025 | 74.98 | 75.49 | 74.81 | 75.46 | 75.19 | 0.47% | 72,984 |
| Aug 13, 2025 | 75.06 | 75.21 | 74.73 | 75.11 | 74.84 | 0.48% | 67,541 |
| Aug 12, 2025 | 73.99 | 74.75 | 73.99 | 74.75 | 74.48 | 1.45% | 105,762 |
| Aug 11, 2025 | 73.84 | 73.94 | 73.56 | 73.68 | 73.41 | -0.04% | 66,876 |
| Aug 8, 2025 | 73.43 | 73.88 | 73.23 | 73.71 | 73.44 | 0.96% | 129,717 |
| Aug 7, 2025 | 74.21 | 74.21 | 72.82 | 73.01 | 72.75 | -1.03% | 79,776 |
| Aug 6, 2025 | 73.62 | 73.87 | 73.38 | 73.77 | 73.50 | 0.35% | 82,668 |
| Aug 5, 2025 | 73.98 | 74.00 | 72.92 | 73.51 | 73.24 | -0.35% | 127,009 |
| Aug 4, 2025 | 73.12 | 73.77 | 73.12 | 73.77 | 73.50 | 1.18% | 96,641 |
| Aug 1, 2025 | 73.53 | 73.53 | 72.27 | 72.91 | 72.65 | -1.84% | 95,047 |
| Jul 31, 2025 | 74.55 | 75.21 | 74.20 | 74.28 | 74.01 | -0.73% | 101,941 |
| Jul 30, 2025 | 74.92 | 75.32 | 74.43 | 74.83 | 74.56 | -0.13% | 87,317 |
| Jul 29, 2025 | 75.58 | 75.68 | 74.84 | 74.93 | 74.66 | -0.60% | 77,436 |
| Jul 28, 2025 | 75.77 | 75.82 | 75.18 | 75.38 | 75.11 | -0.57% | 91,076 |
| Jul 25, 2025 | 75.30 | 75.86 | 75.19 | 75.81 | 75.54 | 0.70% | 53,362 |