Skip to main content
logo
Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
79.94
+0.83 (1.05%)
Jan 8, 2026, 12:18 PM EST - Market open

FNCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202678.8579.7678.8579.76-0.82%21,115
Jan 7, 202680.0080.0078.9779.1179.11-1.33%163,578
Jan 6, 202679.5880.2979.5780.1880.180.48%157,983
Jan 5, 202677.9180.3177.9179.8079.802.29%182,264
Jan 2, 202677.7978.1477.2078.0178.010.35%125,170
Dec 31, 202578.4078.4077.7177.7477.74-0.80%164,220
Dec 30, 202578.6978.6978.3078.3778.37-0.32%93,814
Dec 29, 202578.9979.0878.5478.6278.62-0.58%76,698
Dec 26, 202579.1479.2378.8379.0879.08-0.19%42,512
Dec 24, 202578.8979.4378.7879.2379.230.56%54,798
Dec 23, 202578.7079.0178.7078.7978.790.06%76,344
Dec 22, 202577.9078.8977.9078.7478.741.27%96,504
Dec 19, 202577.4978.0177.4977.7577.750.18%108,849
Dec 18, 202577.9478.2677.4777.6177.34-0.12%102,027
Dec 17, 202577.8778.3377.6277.7077.43-0.01%82,548
Dec 16, 202578.2178.3077.4977.7177.44-0.52%188,227
Dec 15, 202578.3978.5877.9278.1277.85-0.03%108,514
Dec 12, 202578.4678.4677.8578.1477.87-0.01%118,693
Dec 11, 202576.8178.2676.8178.1577.881.80%56,486
Dec 10, 202575.8077.0375.7576.7776.501.37%57,930
Dec 9, 202575.9676.6775.7375.7375.47-0.25%69,250
Dec 8, 202576.2476.2475.7075.9275.65-0.35%59,410
Dec 5, 202575.9976.5475.9976.1975.92-0.01%72,007
Dec 4, 202576.1176.4375.9876.2075.930.22%70,153
Dec 3, 202575.0376.0775.0376.0375.761.35%85,020
Dec 2, 202575.1875.4574.7975.0274.76-0.06%144,309
Dec 1, 202575.1275.7875.0475.0774.80-0.66%87,418
Nov 28, 202575.2575.9075.2475.5675.300.63%33,694
Nov 26, 202574.7675.4474.6275.0974.830.68%95,149
Nov 25, 202573.7574.7773.6674.5874.321.44%106,874
Nov 24, 202573.3973.6772.8173.5273.260.33%103,616
Nov 21, 202572.7973.6472.4073.2873.021.31%115,391
Nov 20, 202573.5774.1572.2872.3372.08-0.86%168,560
Nov 19, 202572.7573.0672.4472.9672.710.44%81,356
Nov 18, 202572.4773.1572.3272.6472.39-0.16%142,535
Nov 17, 202574.2974.2972.4772.7672.51-2.01%109,141
Nov 14, 202574.6774.7374.0374.2674.00-0.93%79,744
Nov 13, 202575.8276.0974.8574.9574.69-1.45%78,769
Nov 12, 202575.4476.3875.4476.0575.780.90%68,947
Nov 11, 202575.1975.5575.0075.3775.110.41%39,164
Nov 10, 202574.8875.3074.6575.0674.800.37%84,890
Nov 7, 202573.9974.7873.7474.7874.520.78%85,934
Nov 6, 202574.3874.6373.8674.2073.94-0.36%82,043
Nov 5, 202574.2474.8374.0474.4774.210.40%103,212
Nov 4, 202573.5774.4173.4574.1773.910.35%464,008
Nov 3, 202574.1074.1073.1873.9173.65-0.36%121,350
Oct 31, 202573.6174.3373.6074.1873.920.38%111,432
Oct 30, 202573.6474.7573.6473.9073.640.19%137,445
Oct 29, 202574.3874.5273.4873.7673.50-1.69%164,325
Oct 28, 202575.5875.6574.9875.0374.77-0.68%161,110