Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
76.41
-0.24 (-0.31%)
Sep 15, 2025, 4:00 PM EDT - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 76.81 | 77.08 | 76.33 | 76.41 | 76.41 | -0.31% | 65,027 |
| Sep 12, 2025 | 76.85 | 77.01 | 76.53 | 76.65 | 76.65 | -0.42% | 69,446 |
| Sep 11, 2025 | 75.82 | 77.00 | 75.82 | 76.97 | 76.97 | 1.58% | 63,899 |
| Sep 10, 2025 | 75.87 | 76.15 | 75.53 | 75.77 | 75.77 | -0.30% | 62,180 |
| Sep 9, 2025 | 75.68 | 76.35 | 75.68 | 76.00 | 76.00 | 0.24% | 73,648 |
| Sep 8, 2025 | 75.72 | 75.85 | 75.30 | 75.82 | 75.82 | 0.25% | 77,701 |
| Sep 5, 2025 | 77.05 | 77.09 | 75.30 | 75.63 | 75.63 | -1.60% | 193,937 |
| Sep 4, 2025 | 76.29 | 76.88 | 76.15 | 76.86 | 76.86 | 1.07% | 56,297 |
| Sep 3, 2025 | 76.07 | 76.20 | 75.55 | 76.05 | 76.05 | -0.18% | 73,363 |
| Sep 2, 2025 | 76.32 | 76.32 | 75.46 | 76.19 | 76.19 | -0.81% | 81,613 |
| Aug 29, 2025 | 76.70 | 76.96 | 76.57 | 76.81 | 76.81 | 0.29% | 79,034 |
| Aug 28, 2025 | 76.66 | 76.68 | 76.43 | 76.59 | 76.59 | 0.07% | 64,271 |
| Aug 27, 2025 | 76.15 | 76.77 | 76.15 | 76.54 | 76.54 | 0.17% | 71,555 |
| Aug 26, 2025 | 75.68 | 76.41 | 75.57 | 76.41 | 76.41 | 0.75% | 78,263 |
| Aug 25, 2025 | 76.14 | 76.25 | 75.83 | 75.84 | 75.84 | -0.60% | 128,810 |
| Aug 22, 2025 | 75.17 | 76.43 | 75.17 | 76.30 | 76.30 | 1.96% | 83,409 |
| Aug 21, 2025 | 74.82 | 74.98 | 74.37 | 74.83 | 74.83 | -0.28% | 53,702 |
| Aug 20, 2025 | 74.73 | 75.21 | 74.50 | 75.04 | 75.04 | 0.40% | 69,264 |
| Aug 19, 2025 | 74.70 | 75.17 | 74.57 | 74.74 | 74.74 | 0.08% | 79,415 |
| Aug 18, 2025 | 74.58 | 74.76 | 74.42 | 74.68 | 74.68 | 0.04% | 67,263 |
| Aug 15, 2025 | 75.67 | 75.67 | 74.58 | 74.65 | 74.65 | -1.07% | 107,830 |
| Aug 14, 2025 | 74.98 | 75.49 | 74.81 | 75.46 | 75.46 | 0.47% | 72,984 |
| Aug 13, 2025 | 75.06 | 75.21 | 74.73 | 75.11 | 75.11 | 0.48% | 67,541 |
| Aug 12, 2025 | 73.99 | 74.75 | 73.99 | 74.75 | 74.75 | 1.45% | 105,762 |
| Aug 11, 2025 | 73.84 | 73.94 | 73.56 | 73.68 | 73.68 | -0.04% | 66,876 |
| Aug 8, 2025 | 73.43 | 73.88 | 73.23 | 73.71 | 73.71 | 0.96% | 129,717 |
| Aug 7, 2025 | 74.21 | 74.21 | 72.82 | 73.01 | 73.01 | -1.03% | 79,776 |
| Aug 6, 2025 | 73.62 | 73.87 | 73.38 | 73.77 | 73.77 | 0.35% | 82,668 |
| Aug 5, 2025 | 73.98 | 74.00 | 72.92 | 73.51 | 73.51 | -0.35% | 127,009 |
| Aug 4, 2025 | 73.12 | 73.77 | 73.12 | 73.77 | 73.77 | 1.18% | 96,641 |
| Aug 1, 2025 | 73.53 | 73.53 | 72.27 | 72.91 | 72.91 | -1.84% | 95,047 |
| Jul 31, 2025 | 74.55 | 75.21 | 74.20 | 74.28 | 74.28 | -0.73% | 101,941 |
| Jul 30, 2025 | 74.92 | 75.32 | 74.43 | 74.83 | 74.83 | -0.13% | 87,317 |
| Jul 29, 2025 | 75.58 | 75.68 | 74.84 | 74.93 | 74.93 | -0.60% | 77,436 |
| Jul 28, 2025 | 75.77 | 75.82 | 75.18 | 75.38 | 75.38 | -0.57% | 91,076 |
| Jul 25, 2025 | 75.30 | 75.86 | 75.19 | 75.81 | 75.81 | 0.70% | 53,362 |
| Jul 24, 2025 | 75.49 | 75.81 | 75.28 | 75.28 | 75.28 | -0.23% | 59,165 |
| Jul 23, 2025 | 75.04 | 75.45 | 74.71 | 75.45 | 75.45 | 0.75% | 60,813 |
| Jul 22, 2025 | 74.65 | 74.98 | 74.53 | 74.89 | 74.89 | 0.47% | 62,963 |
| Jul 21, 2025 | 74.83 | 75.31 | 74.47 | 74.54 | 74.54 | -0.27% | 61,339 |
| Jul 18, 2025 | 74.87 | 75.00 | 74.62 | 74.74 | 74.74 | 0.04% | 71,263 |
| Jul 17, 2025 | 73.71 | 74.80 | 73.71 | 74.71 | 74.71 | 1.14% | 79,962 |
| Jul 16, 2025 | 73.60 | 73.94 | 72.84 | 73.87 | 73.87 | 0.78% | 97,564 |
| Jul 15, 2025 | 74.42 | 74.42 | 73.30 | 73.30 | 73.30 | -1.83% | 120,615 |
| Jul 14, 2025 | 74.04 | 74.67 | 74.00 | 74.67 | 74.67 | 0.86% | 119,174 |
| Jul 11, 2025 | 74.38 | 74.38 | 73.98 | 74.03 | 74.03 | -1.08% | 100,868 |
| Jul 10, 2025 | 74.35 | 74.94 | 74.31 | 74.84 | 74.84 | 0.66% | 98,983 |
| Jul 9, 2025 | 74.55 | 74.55 | 74.04 | 74.35 | 74.35 | 0.26% | 87,290 |
| Jul 8, 2025 | 74.55 | 74.68 | 74.08 | 74.16 | 74.16 | -0.80% | 96,817 |
| Jul 7, 2025 | 75.27 | 75.48 | 74.32 | 74.76 | 74.76 | -0.91% | 112,835 |