Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
77.70
-0.01 (-0.01%)
Dec 17, 2025, 4:00 PM EST - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 77.87 | 78.33 | 77.62 | 77.70 | 77.70 | -0.01% | 82,548 |
| Dec 16, 2025 | 78.21 | 78.30 | 77.49 | 77.71 | 77.71 | -0.52% | 188,225 |
| Dec 15, 2025 | 78.39 | 78.58 | 77.92 | 78.12 | 78.12 | -0.03% | 108,514 |
| Dec 12, 2025 | 78.46 | 78.46 | 77.85 | 78.14 | 78.14 | -0.01% | 118,693 |
| Dec 11, 2025 | 76.81 | 78.26 | 76.81 | 78.15 | 78.15 | 1.80% | 56,485 |
| Dec 10, 2025 | 75.80 | 77.03 | 75.75 | 76.77 | 76.77 | 1.37% | 57,930 |
| Dec 9, 2025 | 75.96 | 76.67 | 75.73 | 75.73 | 75.73 | -0.25% | 69,250 |
| Dec 8, 2025 | 76.24 | 76.24 | 75.70 | 75.92 | 75.92 | -0.35% | 59,402 |
| Dec 5, 2025 | 75.99 | 76.54 | 75.99 | 76.19 | 76.19 | -0.01% | 72,007 |
| Dec 4, 2025 | 76.11 | 76.43 | 75.98 | 76.20 | 76.20 | 0.22% | 70,153 |
| Dec 3, 2025 | 75.03 | 76.07 | 75.03 | 76.03 | 76.03 | 1.35% | 85,016 |
| Dec 2, 2025 | 75.18 | 75.45 | 74.79 | 75.02 | 75.02 | -0.06% | 144,309 |
| Dec 1, 2025 | 75.12 | 75.78 | 75.04 | 75.07 | 75.07 | -0.66% | 87,066 |
| Nov 28, 2025 | 75.25 | 75.90 | 75.24 | 75.56 | 75.56 | 0.63% | 33,691 |
| Nov 26, 2025 | 74.76 | 75.44 | 74.62 | 75.09 | 75.09 | 0.68% | 95,149 |
| Nov 25, 2025 | 73.75 | 74.77 | 73.66 | 74.58 | 74.58 | 1.44% | 106,774 |
| Nov 24, 2025 | 73.39 | 73.67 | 72.81 | 73.52 | 73.52 | 0.33% | 103,616 |
| Nov 21, 2025 | 72.79 | 73.64 | 72.40 | 73.28 | 73.28 | 1.31% | 115,386 |
| Nov 20, 2025 | 73.57 | 74.15 | 72.28 | 72.33 | 72.33 | -0.86% | 168,560 |
| Nov 19, 2025 | 72.75 | 73.06 | 72.44 | 72.96 | 72.96 | 0.44% | 81,356 |
| Nov 18, 2025 | 72.47 | 73.15 | 72.32 | 72.64 | 72.64 | -0.16% | 142,535 |
| Nov 17, 2025 | 74.29 | 74.29 | 72.47 | 72.76 | 72.76 | -2.01% | 109,141 |
| Nov 14, 2025 | 74.67 | 74.73 | 74.03 | 74.26 | 74.26 | -0.93% | 79,744 |
| Nov 13, 2025 | 75.82 | 76.09 | 74.85 | 74.95 | 74.95 | -1.45% | 78,769 |
| Nov 12, 2025 | 75.44 | 76.38 | 75.44 | 76.05 | 76.05 | 0.90% | 68,947 |
| Nov 11, 2025 | 75.19 | 75.55 | 75.00 | 75.37 | 75.37 | 0.41% | 39,164 |
| Nov 10, 2025 | 74.88 | 75.30 | 74.65 | 75.06 | 75.06 | 0.37% | 84,890 |
| Nov 7, 2025 | 73.99 | 74.78 | 73.74 | 74.78 | 74.78 | 0.78% | 85,934 |
| Nov 6, 2025 | 74.38 | 74.63 | 73.86 | 74.20 | 74.20 | -0.36% | 82,043 |
| Nov 5, 2025 | 74.24 | 74.83 | 74.04 | 74.47 | 74.47 | 0.40% | 103,212 |
| Nov 4, 2025 | 73.57 | 74.41 | 73.45 | 74.17 | 74.17 | 0.35% | 464,008 |
| Nov 3, 2025 | 74.10 | 74.10 | 73.18 | 73.91 | 73.91 | -0.36% | 121,350 |
| Oct 31, 2025 | 73.61 | 74.33 | 73.60 | 74.18 | 74.18 | 0.38% | 111,432 |
| Oct 30, 2025 | 73.64 | 74.75 | 73.64 | 73.90 | 73.90 | 0.19% | 137,445 |
| Oct 29, 2025 | 74.38 | 74.52 | 73.48 | 73.76 | 73.76 | -1.69% | 164,325 |
| Oct 28, 2025 | 75.58 | 75.65 | 74.98 | 75.03 | 75.03 | -0.68% | 161,110 |
| Oct 27, 2025 | 75.57 | 75.73 | 75.42 | 75.54 | 75.54 | 0.39% | 80,695 |
| Oct 24, 2025 | 74.95 | 75.47 | 74.95 | 75.25 | 75.25 | 1.05% | 73,159 |
| Oct 23, 2025 | 74.42 | 74.66 | 74.12 | 74.47 | 74.47 | 0.28% | 76,329 |
| Oct 22, 2025 | 74.79 | 74.79 | 73.92 | 74.26 | 74.26 | -0.56% | 109,367 |
| Oct 21, 2025 | 74.60 | 75.23 | 74.60 | 74.68 | 74.68 | -0.01% | 119,840 |
| Oct 20, 2025 | 74.07 | 74.85 | 74.04 | 74.69 | 74.69 | 1.27% | 113,547 |
| Oct 17, 2025 | 73.33 | 74.00 | 73.15 | 73.75 | 73.75 | 0.89% | 118,608 |
| Oct 16, 2025 | 75.22 | 75.22 | 72.84 | 73.10 | 73.10 | -3.11% | 201,662 |
| Oct 15, 2025 | 75.96 | 76.16 | 74.99 | 75.45 | 75.45 | -0.19% | 91,573 |
| Oct 14, 2025 | 74.09 | 76.06 | 74.09 | 75.59 | 75.59 | 1.38% | 157,400 |
| Oct 13, 2025 | 74.35 | 74.74 | 74.14 | 74.56 | 74.56 | 0.98% | 65,107 |
| Oct 10, 2025 | 75.71 | 76.04 | 73.80 | 73.84 | 73.84 | -2.25% | 74,913 |
| Oct 9, 2025 | 75.94 | 76.11 | 75.38 | 75.54 | 75.54 | -0.43% | 82,095 |
| Oct 8, 2025 | 76.44 | 76.44 | 75.67 | 75.87 | 75.87 | -0.49% | 63,058 |