Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
74.09
+0.30 (0.41%)
May 22, 2026, 12:41 PM EDT - Market open
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 73.33 | 73.87 | 72.97 | 73.79 | 73.79 | 0.23% | 118,327 |
| May 20, 2026 | 72.93 | 73.69 | 72.28 | 73.62 | 73.62 | 1.15% | 108,238 |
| May 19, 2026 | 73.52 | 73.65 | 72.70 | 72.78 | 72.78 | -1.11% | 101,453 |
| May 18, 2026 | 72.66 | 73.73 | 72.66 | 73.60 | 73.60 | 1.14% | 104,953 |
| May 15, 2026 | 72.99 | 73.22 | 72.65 | 72.77 | 72.77 | -0.41% | 58,151 |
| May 14, 2026 | 72.94 | 73.37 | 72.88 | 73.07 | 73.07 | 0.63% | 89,857 |
| May 13, 2026 | 72.89 | 73.04 | 72.55 | 72.61 | 72.61 | -1.14% | 107,466 |
| May 12, 2026 | 73.02 | 73.62 | 72.45 | 73.45 | 73.45 | 0.59% | 153,827 |
| May 11, 2026 | 73.26 | 73.45 | 72.85 | 73.02 | 73.02 | -0.35% | 96,825 |
| May 8, 2026 | 73.84 | 73.84 | 73.11 | 73.28 | 73.28 | -0.48% | 66,840 |
| May 7, 2026 | 74.02 | 74.39 | 73.50 | 73.63 | 73.63 | -0.54% | 116,532 |
| May 6, 2026 | 74.27 | 74.56 | 74.02 | 74.03 | 74.03 | 0.41% | 121,887 |
| May 5, 2026 | 73.70 | 73.98 | 73.43 | 73.73 | 73.73 | 0.18% | 78,946 |
| May 4, 2026 | 73.96 | 74.51 | 73.50 | 73.60 | 73.60 | -0.69% | 126,913 |
| May 1, 2026 | 74.71 | 75.04 | 74.11 | 74.11 | 74.11 | -0.39% | 156,105 |
| Apr 30, 2026 | 73.40 | 74.56 | 73.37 | 74.40 | 74.40 | 0.45% | 120,910 |
| Apr 29, 2026 | 74.41 | 74.52 | 73.81 | 74.07 | 74.07 | -0.09% | 101,874 |
| Apr 28, 2026 | 74.60 | 74.61 | 74.08 | 74.14 | 74.14 | 0.08% | 124,078 |
| Apr 27, 2026 | 73.35 | 74.21 | 73.35 | 74.08 | 74.08 | 0.68% | 55,753 |
| Apr 24, 2026 | 73.80 | 73.85 | 73.40 | 73.58 | 73.58 | -0.58% | 94,070 |
| Apr 23, 2026 | 74.44 | 74.53 | 73.30 | 74.01 | 74.01 | -0.76% | 1,134,766 |
| Apr 22, 2026 | 75.08 | 75.17 | 74.45 | 74.58 | 74.58 | -0.16% | 79,895 |
| Apr 21, 2026 | 75.31 | 76.01 | 74.61 | 74.70 | 74.70 | -0.68% | 138,912 |
| Apr 20, 2026 | 74.70 | 75.37 | 74.70 | 75.21 | 75.21 | 0.36% | 76,147 |
| Apr 17, 2026 | 74.76 | 75.71 | 74.67 | 74.94 | 74.94 | 0.98% | 176,837 |
| Apr 16, 2026 | 74.33 | 74.70 | 74.06 | 74.21 | 74.21 | -0.30% | 105,328 |
| Apr 15, 2026 | 74.30 | 74.66 | 73.93 | 74.43 | 74.43 | 0.77% | 94,769 |
| Apr 14, 2026 | 73.41 | 74.02 | 73.41 | 73.86 | 73.86 | 0.34% | 101,950 |
| Apr 13, 2026 | 71.87 | 73.63 | 71.78 | 73.61 | 73.61 | 1.73% | 100,011 |
| Apr 10, 2026 | 73.03 | 73.03 | 72.16 | 72.36 | 72.36 | -1.04% | 99,712 |
| Apr 9, 2026 | 72.55 | 73.38 | 72.32 | 73.12 | 73.12 | 0.32% | 143,193 |
| Apr 8, 2026 | 72.78 | 73.23 | 72.60 | 72.89 | 72.89 | 2.66% | 97,521 |
| Apr 7, 2026 | 70.61 | 71.13 | 70.48 | 71.00 | 71.00 | 0.01% | 78,361 |
| Apr 6, 2026 | 70.37 | 71.03 | 70.37 | 70.99 | 70.99 | 0.72% | 94,931 |
| Apr 2, 2026 | 69.25 | 70.82 | 69.07 | 70.48 | 70.48 | 0.43% | 84,497 |
| Apr 1, 2026 | 70.71 | 70.80 | 69.95 | 70.18 | 70.18 | -0.04% | 124,330 |
| Mar 31, 2026 | 69.57 | 70.26 | 68.93 | 70.20 | 70.20 | 2.23% | 128,719 |
| Mar 30, 2026 | 68.53 | 69.20 | 68.34 | 68.67 | 68.67 | 1.09% | 158,656 |
| Mar 27, 2026 | 69.32 | 69.32 | 67.76 | 67.93 | 67.93 | -2.53% | 229,866 |
| Mar 26, 2026 | 69.60 | 70.23 | 69.45 | 69.69 | 69.69 | -0.60% | 129,606 |
| Mar 25, 2026 | 70.46 | 70.96 | 69.61 | 70.11 | 70.11 | 0.20% | 104,443 |
| Mar 24, 2026 | 69.28 | 70.40 | 69.28 | 69.97 | 69.97 | 0.06% | 145,770 |
| Mar 23, 2026 | 70.50 | 70.82 | 69.90 | 69.93 | 69.93 | 1.01% | 224,566 |
| Mar 20, 2026 | 69.09 | 69.54 | 68.78 | 69.23 | 69.23 | -0.45% | 130,267 |
| Mar 19, 2026 | 69.07 | 69.85 | 68.88 | 69.55 | 69.14 | 0.01% | 262,528 |
| Mar 18, 2026 | 70.04 | 70.53 | 69.47 | 69.54 | 69.14 | -1.22% | 143,517 |
| Mar 17, 2026 | 70.51 | 71.23 | 70.36 | 70.40 | 69.99 | 0.57% | 236,332 |
| Mar 16, 2026 | 69.78 | 70.53 | 69.78 | 70.00 | 69.59 | 0.88% | 117,822 |
| Mar 13, 2026 | 69.72 | 70.23 | 69.39 | 69.39 | 68.99 | -0.03% | 179,148 |
| Mar 12, 2026 | 69.70 | 69.86 | 69.33 | 69.41 | 69.01 | -1.60% | 188,021 |