Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
83.04
-0.03 (-0.04%)
At close: Aug 14, 2026, 4:00 PM EDT
83.66
+0.62 (0.75%)
After-hours: Aug 14, 2026, 8:00 PM EDT
FNCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 83.01 | 83.15 | 82.93 | 83.04 | 83.04 | -0.04% | 84,285 |
| Aug 13, 2026 | 82.91 | 83.16 | 82.37 | 83.07 | 83.07 | 0.74% | 75,748 |
| Aug 12, 2026 | 82.33 | 82.64 | 82.15 | 82.46 | 82.46 | 0.22% | 107,630 |
| Aug 11, 2026 | 82.22 | 82.63 | 82.22 | 82.28 | 82.28 | 0.12% | 59,824 |
| Aug 10, 2026 | 81.87 | 82.45 | 81.87 | 82.18 | 82.18 | 0.18% | 79,881 |
| Aug 7, 2026 | 82.25 | 82.26 | 81.81 | 82.03 | 82.03 | -0.30% | 66,935 |
| Aug 6, 2026 | 83.03 | 83.03 | 82.09 | 82.28 | 82.28 | -0.47% | 71,916 |
| Aug 5, 2026 | 82.94 | 83.13 | 82.47 | 82.67 | 82.67 | 0.19% | 90,997 |
| Aug 4, 2026 | 81.73 | 82.74 | 81.69 | 82.51 | 82.51 | 0.86% | 78,954 |
| Aug 3, 2026 | 81.57 | 81.93 | 81.31 | 81.81 | 81.81 | 0.93% | 123,098 |
| Jul 31, 2026 | 81.00 | 81.33 | 80.76 | 81.06 | 81.06 | -0.16% | 138,849 |
| Jul 30, 2026 | 80.92 | 81.24 | 80.07 | 81.19 | 81.19 | 0.45% | 66,323 |
| Jul 29, 2026 | 81.48 | 81.76 | 80.69 | 80.82 | 80.82 | -1.46% | 102,370 |
| Jul 28, 2026 | 81.31 | 82.07 | 81.22 | 82.02 | 82.02 | 1.22% | 69,493 |
| Jul 27, 2026 | 80.90 | 81.40 | 80.64 | 81.04 | 81.04 | 1.02% | 77,270 |
| Jul 24, 2026 | 79.48 | 80.36 | 79.42 | 80.22 | 80.22 | 0.88% | 128,397 |
| Jul 23, 2026 | 79.38 | 79.55 | 79.04 | 79.52 | 79.52 | -0.46% | 139,828 |
| Jul 22, 2026 | 80.08 | 80.15 | 79.73 | 79.89 | 79.89 | -0.20% | 91,193 |
| Jul 21, 2026 | 79.97 | 80.30 | 79.55 | 80.05 | 80.05 | 0.08% | 58,166 |
| Jul 20, 2026 | 80.38 | 80.38 | 79.82 | 79.99 | 79.99 | -0.41% | 56,459 |
| Jul 17, 2026 | 80.50 | 81.19 | 80.15 | 80.32 | 80.32 | -0.90% | 75,836 |
| Jul 16, 2026 | 80.83 | 81.14 | 80.51 | 81.05 | 81.05 | 0.56% | 75,443 |
| Jul 15, 2026 | 80.26 | 81.01 | 80.26 | 80.60 | 80.60 | 0.60% | 78,701 |
| Jul 14, 2026 | 79.34 | 80.88 | 79.34 | 80.12 | 80.12 | 0.33% | 73,336 |
| Jul 13, 2026 | 79.80 | 80.08 | 79.31 | 79.86 | 79.86 | 0.54% | 60,017 |
| Jul 10, 2026 | 79.76 | 79.82 | 79.01 | 79.43 | 79.43 | 0.33% | 84,302 |
| Jul 9, 2026 | 78.41 | 79.37 | 78.41 | 79.17 | 79.17 | 1.02% | 151,801 |
| Jul 8, 2026 | 79.49 | 79.49 | 78.32 | 78.37 | 78.37 | -1.89% | 334,447 |
| Jul 7, 2026 | 80.24 | 80.58 | 79.83 | 79.88 | 79.88 | -0.15% | 75,822 |
| Jul 6, 2026 | 79.38 | 80.06 | 79.30 | 80.00 | 80.00 | 0.96% | 130,757 |
| Jul 2, 2026 | 78.85 | 79.30 | 78.59 | 79.24 | 79.24 | 1.28% | 129,446 |
| Jul 1, 2026 | 76.78 | 78.61 | 76.78 | 78.24 | 78.24 | 2.19% | 73,745 |
| Jun 30, 2026 | 76.68 | 76.85 | 76.30 | 76.56 | 76.56 | -0.14% | 94,567 |
| Jun 29, 2026 | 76.64 | 77.08 | 76.57 | 76.67 | 76.67 | 0.22% | 77,903 |
| Jun 26, 2026 | 76.44 | 76.94 | 75.96 | 76.50 | 76.50 | 0.33% | 83,916 |
| Jun 25, 2026 | 76.81 | 77.86 | 76.22 | 76.25 | 76.25 | -0.43% | 86,261 |
| Jun 24, 2026 | 76.69 | 77.10 | 76.34 | 76.58 | 76.58 | -0.21% | 159,348 |
| Jun 23, 2026 | 76.27 | 76.95 | 76.27 | 76.74 | 76.74 | 0.46% | 222,092 |
| Jun 22, 2026 | 76.24 | 76.88 | 76.24 | 76.39 | 76.39 | 0.47% | 117,537 |
| Jun 18, 2026 | 77.21 | 77.21 | 75.86 | 76.03 | 76.03 | -0.72% | 75,638 |
| Jun 17, 2026 | 77.21 | 78.13 | 76.69 | 76.89 | 76.58 | -0.67% | 87,364 |
| Jun 16, 2026 | 76.77 | 77.47 | 76.76 | 77.41 | 77.10 | 1.48% | 91,397 |
| Jun 15, 2026 | 76.66 | 76.91 | 76.21 | 76.28 | 75.98 | 0.28% | 75,997 |
| Jun 12, 2026 | 75.48 | 76.36 | 75.41 | 76.07 | 75.77 | 1.36% | 66,334 |
| Jun 11, 2026 | 74.59 | 75.21 | 74.20 | 75.05 | 74.75 | 0.82% | 113,121 |
| Jun 10, 2026 | 74.77 | 75.26 | 74.43 | 74.44 | 74.14 | -0.37% | 66,937 |
| Jun 9, 2026 | 74.23 | 75.08 | 74.12 | 74.72 | 74.42 | 1.00% | 108,174 |
| Jun 8, 2026 | 74.30 | 74.51 | 73.96 | 73.98 | 73.68 | -0.55% | 72,330 |
| Jun 5, 2026 | 74.43 | 74.60 | 74.06 | 74.39 | 74.09 | 0.19% | 92,163 |
| Jun 4, 2026 | 73.18 | 74.38 | 73.18 | 74.25 | 73.95 | 2.67% | 149,588 |