Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
79.24
+1.00 (1.28%)
Jul 2, 2026, 4:00 PM EDT - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 78.85 | 79.30 | 78.59 | 79.24 | 79.24 | 1.28% | 128,438 |
| Jul 1, 2026 | 76.78 | 78.61 | 76.78 | 78.24 | 78.24 | 2.19% | 73,458 |
| 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% | 77,902 |
| Jun 26, 2026 | 76.44 | 76.94 | 75.96 | 76.50 | 76.50 | 0.33% | 80,162 |
| Jun 25, 2026 | 76.81 | 77.86 | 76.22 | 76.25 | 76.25 | -0.43% | 86,211 |
| 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% | 221,940 |
| 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 |
| Jun 3, 2026 | 72.83 | 72.83 | 71.93 | 72.32 | 72.03 | -1.42% | 161,256 |
| Jun 2, 2026 | 73.02 | 73.59 | 72.77 | 73.36 | 73.07 | 0.07% | 62,821 |
| Jun 1, 2026 | 73.02 | 73.51 | 72.99 | 73.31 | 73.02 | -0.27% | 74,584 |
| May 29, 2026 | 73.08 | 73.85 | 73.08 | 73.51 | 73.22 | 0.52% | 93,904 |
| May 28, 2026 | 73.00 | 73.38 | 72.92 | 73.13 | 72.84 | -0.29% | 121,899 |
| May 27, 2026 | 73.86 | 74.16 | 73.26 | 73.34 | 73.05 | -0.88% | 92,480 |
| May 26, 2026 | 74.09 | 74.42 | 73.75 | 73.99 | 73.69 | 0.07% | 107,558 |
| May 22, 2026 | 74.04 | 74.32 | 73.92 | 73.94 | 73.64 | 0.20% | 93,859 |
| May 21, 2026 | 73.33 | 73.87 | 72.97 | 73.79 | 73.50 | 0.23% | 118,327 |
| May 20, 2026 | 72.93 | 73.69 | 72.28 | 73.62 | 73.33 | 1.15% | 108,239 |
| May 19, 2026 | 73.52 | 73.65 | 72.70 | 72.78 | 72.49 | -1.11% | 101,467 |
| May 18, 2026 | 72.66 | 73.73 | 72.66 | 73.60 | 73.31 | 1.14% | 104,960 |
| May 15, 2026 | 72.99 | 73.22 | 72.65 | 72.77 | 72.48 | -0.41% | 58,151 |
| May 14, 2026 | 72.94 | 73.37 | 72.88 | 73.07 | 72.78 | 0.63% | 89,857 |
| May 13, 2026 | 72.89 | 73.04 | 72.55 | 72.61 | 72.32 | -1.14% | 107,466 |
| May 12, 2026 | 73.02 | 73.62 | 72.45 | 73.45 | 73.16 | 0.59% | 153,827 |
| May 11, 2026 | 73.26 | 73.45 | 72.85 | 73.02 | 72.73 | -0.35% | 96,825 |
| May 8, 2026 | 73.84 | 73.84 | 73.11 | 73.28 | 72.99 | -0.48% | 66,840 |
| May 7, 2026 | 74.02 | 74.39 | 73.50 | 73.63 | 73.34 | -0.54% | 116,532 |
| May 6, 2026 | 74.27 | 74.56 | 74.02 | 74.03 | 73.73 | 0.41% | 121,887 |
| May 5, 2026 | 73.70 | 73.98 | 73.43 | 73.73 | 73.44 | 0.18% | 78,946 |
| May 4, 2026 | 73.96 | 74.51 | 73.50 | 73.60 | 73.31 | -0.69% | 126,913 |
| May 1, 2026 | 74.71 | 75.04 | 74.11 | 74.11 | 73.81 | -0.39% | 156,105 |
| Apr 30, 2026 | 73.40 | 74.56 | 73.37 | 74.40 | 74.10 | 0.45% | 120,910 |
| Apr 29, 2026 | 74.41 | 74.52 | 73.81 | 74.07 | 73.77 | -0.09% | 101,874 |
| Apr 28, 2026 | 74.60 | 74.61 | 74.08 | 74.14 | 73.84 | 0.08% | 124,078 |
| Apr 27, 2026 | 73.35 | 74.21 | 73.35 | 74.08 | 73.78 | 0.68% | 55,753 |
| Apr 24, 2026 | 73.80 | 73.85 | 73.40 | 73.58 | 73.29 | -0.58% | 94,070 |
| Apr 23, 2026 | 74.44 | 74.53 | 73.30 | 74.01 | 73.71 | -0.76% | 1,134,766 |
| Apr 22, 2026 | 75.08 | 75.17 | 74.45 | 74.58 | 74.28 | -0.16% | 79,895 |