Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.68 -0.25 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.26 45.00 44.26 45.00 190,424 +0.55(+1.23%)
Apr 27, 2023 43.93 44.56 43.93 44.46 92,486 +0.68(+1.56%)
Apr 26, 2023 43.99 44.26 43.55 43.77 86,643 -0.38(-0.86%)
Apr 25, 2023 44.72 44.73 44.14 44.15 100,553 -0.91(-2.02%)
Apr 24, 2023 45.13 45.31 44.98 45.06 77,778 -0.12(-0.26%)
Apr 21, 2023 45.35 45.35 44.93 45.18 81,470 -0.30(-0.67%)
Apr 20, 2023 45.38 45.63 45.33 45.48 290,558 -0.24(-0.53%)
Apr 19, 2023 45.28 45.85 45.28 45.73 157,744 +0.28(+0.62%)
Apr 18, 2023 45.42 45.49 45.06 45.44 145,130 +0.17(+0.37%)
Apr 17, 2023 44.59 45.28 44.29 45.28 88,445 +0.62(+1.38%)
Apr 14, 2023 44.78 45.10 44.41 44.66 93,855 +0.36(+0.82%)
Apr 13, 2023 44.06 44.36 43.69 44.30 93,023 +0.28(+0.64%)
Apr 12, 2023 44.33 44.50 43.88 44.02 110,384 -0.11(-0.24%)
Apr 11, 2023 43.82 44.31 43.82 44.12 105,815 +0.38(+0.87%)
Apr 10, 2023 43.37 43.74 43.29 43.74 84,483 +0.18(+0.40%)
Apr 06, 2023 43.30 43.68 43.30 43.57 86,671 +0.22(+0.52%)
Apr 05, 2023 43.21 43.46 43.08 43.34 221,977 -0.11(-0.25%)
Apr 04, 2023 44.05 44.12 43.10 43.45 236,575 -0.51(-1.15%)
Apr 03, 2023 44.07 44.28 43.75 43.96 190,312 -0.08(-0.18%)
Mar 31, 2023 43.74 44.04 43.63 44.04 235,942 +0.52(+1.19%)
Mar 30, 2023 43.99 44.04 43.31 43.52 73,049 -0.19(-0.42%)
Mar 29, 2023 43.44 43.70 43.35 43.70 103,058 +0.62(+1.43%)
Mar 28, 2023 43.04 43.21 42.78 43.09 194,791 +0.01(+0.02%)
Mar 27, 2023 43.18 43.32 42.79 43.08 131,670 +0.68(+1.61%)
Mar 24, 2023 41.82 42.40 41.42 42.40 299,765 +0.13(+0.30%)
Mar 23, 2023 42.98 43.20 42.01 42.27 137,838 -0.50(-1.16%)
Mar 22, 2023 44.07 44.07 42.75 42.77 189,099 -1.25(-2.84%)
Mar 21, 2023 43.73 44.11 43.73 44.02 315,168 +1.31(+3.06%)
Mar 20, 2023 42.60 43.15 42.58 42.71 258,658 +0.55(+1.30%)
Mar 17, 2023 43.24 43.24 42.08 42.16 282,258 -1.52(-3.47%)
Mar 16, 2023 42.48 44.11 42.05 43.68 178,823 +0.85(+1.99%)
Mar 15, 2023 42.68 42.85 42.15 42.82 491,583 -1.14(-2.58%)
Mar 14, 2023 44.68 44.74 43.43 43.96 760,958 +1.06(+2.47%)
Mar 13, 2023 43.24 43.91 42.41 42.90 596,116 -1.91(-4.27%)
Mar 10, 2023 45.37 46.09 44.39 44.81 597,380 -1.13(-2.45%)
Mar 09, 2023 47.69 47.69 45.75 45.94 715,760 -2.04(-4.25%)
Mar 08, 2023 48.09 48.33 47.73 47.98 75,811 -0.15(-0.30%)
Mar 07, 2023 49.19 49.19 48.04 48.12 76,163 -1.19(-2.42%)
Mar 06, 2023 49.40 49.71 49.23 49.32 82,545 -0.10(-0.20%)
Mar 03, 2023 48.81 49.42 48.79 49.41 154,816 +0.74(+1.52%)
Mar 02, 2023 48.65 48.72 48.19 48.68 96,851 -0.31(-0.63%)
Mar 01, 2023 48.91 49.18 48.78 48.99 238,138 -0.16(-0.32%)
Feb 28, 2023 49.04 49.40 49.04 49.14 113,490 +0.10(+0.21%)
Feb 27, 2023 49.37 49.57 48.95 49.04 89,858 -0.02(-0.05%)
Feb 24, 2023 48.59 49.11 48.52 49.06 53,803 -0.02(-0.04%)
Feb 23, 2023 49.12 49.42 48.60 49.08 54,849 +0.09(+0.18%)
Feb 22, 2023 49.00 49.24 48.77 49.00 74,749 -0.08(-0.16%)
Feb 21, 2023 49.63 49.67 48.87 49.07 103,399 -1.06(-2.11%)
Feb 17, 2023 49.83 50.18 49.73 50.13 58,850 +0.05(+0.10%)
Feb 16, 2023 50.13 50.46 50.04 50.08 64,396 -0.54(-1.07%)
Feb 15, 2023 50.09 50.63 50.09 50.63 93,358 +0.16(+0.33%)
Feb 14, 2023 50.67 50.95 50.13 50.46 67,916 -0.25(-0.50%)
Feb 13, 2023 50.09 50.72 50.03 50.71 78,886 +0.55(+1.10%)
Feb 10, 2023 49.74 50.17 49.64 50.16 69,484 +0.20(+0.41%)
Feb 09, 2023 50.82 50.95 49.88 49.96 62,922 -0.67(-1.32%)
Feb 08, 2023 50.62 51.03 50.62 50.63 78,259 -0.30(-0.59%)
Feb 07, 2023 50.11 51.10 50.11 50.93 78,649 +0.57(+1.14%)
Feb 06, 2023 50.23 50.39 50.02 50.35 49,446 -0.17(-0.35%)
Feb 03, 2023 50.11 50.91 50.11 50.53 126,139 +0.04(+0.08%)
Feb 02, 2023 50.59 50.73 50.19 50.49 87,143 +0.16(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.