Skip to main content
logo
Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
76.07
+1.02 (1.36%)
Jun 12, 2026, 4:00 PM EDT - Market closed

FNCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202675.4876.3675.4176.0776.071.36%66,314
Jun 11, 202674.5975.2174.2075.0575.050.82%113,085
Jun 10, 202674.7775.2674.4374.4474.44-0.37%66,937
Jun 9, 202674.2375.0874.1274.7274.721.00%108,174
Jun 8, 202674.3074.5173.9673.9873.98-0.55%72,330
Jun 5, 202674.4374.6074.0674.3974.390.19%92,001
Jun 4, 202673.1874.3873.1874.2574.252.67%149,574
Jun 3, 202672.8372.8371.9372.3272.32-1.42%161,248
Jun 2, 202673.0273.5972.7773.3673.360.07%62,816
Jun 1, 202673.0273.5172.9973.3173.31-0.27%74,583
May 29, 202673.0873.8573.0873.5173.510.52%93,904
May 28, 202673.0073.3872.9273.1373.13-0.29%121,899
May 27, 202673.8674.1673.2673.3473.34-0.88%92,480
May 26, 202674.0974.4273.7573.9973.990.07%107,558
May 22, 202674.0474.3273.9273.9473.940.20%93,859
May 21, 202673.3373.8772.9773.7973.790.23%118,327
May 20, 202672.9373.6972.2873.6273.621.15%108,239
May 19, 202673.5273.6572.7072.7872.78-1.11%101,467
May 18, 202672.6673.7372.6673.6073.601.14%104,960
May 15, 202672.9973.2272.6572.7772.77-0.41%58,151
May 14, 202672.9473.3772.8873.0773.070.63%89,857
May 13, 202672.8973.0472.5572.6172.61-1.14%107,466
May 12, 202673.0273.6272.4573.4573.450.59%153,827
May 11, 202673.2673.4572.8573.0273.02-0.35%96,825
May 8, 202673.8473.8473.1173.2873.28-0.48%66,840
May 7, 202674.0274.3973.5073.6373.63-0.54%116,532
May 6, 202674.2774.5674.0274.0374.030.41%121,887
May 5, 202673.7073.9873.4373.7373.730.18%78,946
May 4, 202673.9674.5173.5073.6073.60-0.69%126,913
May 1, 202674.7175.0474.1174.1174.11-0.39%156,105
Apr 30, 202673.4074.5673.3774.4074.400.45%120,910
Apr 29, 202674.4174.5273.8174.0774.07-0.09%101,874
Apr 28, 202674.6074.6174.0874.1474.140.08%124,078
Apr 27, 202673.3574.2173.3574.0874.080.68%55,753
Apr 24, 202673.8073.8573.4073.5873.58-0.58%94,070
Apr 23, 202674.4474.5373.3074.0174.01-0.76%1,134,766
Apr 22, 202675.0875.1774.4574.5874.58-0.16%79,895
Apr 21, 202675.3176.0174.6174.7074.70-0.68%138,912
Apr 20, 202674.7075.3774.7075.2175.210.36%76,147
Apr 17, 202674.7675.7174.6774.9474.940.98%176,837
Apr 16, 202674.3374.7074.0674.2174.21-0.30%105,328
Apr 15, 202674.3074.6673.9374.4374.430.77%94,769
Apr 14, 202673.4174.0273.4173.8673.860.34%101,950
Apr 13, 202671.8773.6371.7873.6173.611.73%100,011
Apr 10, 202673.0373.0372.1672.3672.36-1.04%99,712
Apr 9, 202672.5573.3872.3273.1273.120.32%143,193
Apr 8, 202672.7873.2372.6072.8972.892.66%97,521
Apr 7, 202670.6171.1370.4871.0071.000.01%78,361
Apr 6, 202670.3771.0370.3770.9970.990.72%94,931
Apr 2, 202669.2570.8269.0770.4870.480.43%84,497