Skip to main content

Fidelity MSCI Financials Index ETF (NY:FNCL)

74.04 +0.68 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.77 74.13 73.66 74.04 166,830 +0.68(+0.93%)
Jun 27, 2025 73.20 73.77 73.06 73.36 59,360 +0.24(+0.33%)
Jun 26, 2025 72.52 73.21 72.52 73.12 58,376 +0.61(+0.84%)
Jun 25, 2025 72.74 72.74 72.39 72.51 80,747 -0.21(-0.29%)
Jun 24, 2025 72.31 72.99 72.31 72.72 94,408 +1.08(+1.51%)
Jun 23, 2025 70.70 71.67 70.31 71.64 98,863 +0.91(+1.29%)
Jun 20, 2025 70.80 71.03 70.55 70.73 49,841 +0.20(+0.28%)
Jun 18, 2025 70.48 71.24 70.44 70.53 273,807 +0.07(+0.10%)
Jun 17, 2025 70.64 70.84 70.28 70.46 100,870 -0.48(-0.67%)
Jun 16, 2025 70.57 71.40 70.57 70.94 74,035 +0.83(+1.18%)
Jun 13, 2025 70.70 70.77 69.96 70.12 113,219 -1.52(-2.13%)
Jun 12, 2025 71.28 71.64 71.01 71.64 93,506 +0.02(+0.03%)
Jun 11, 2025 71.77 72.10 71.42 71.62 210,596 -0.08(-0.11%)
Jun 10, 2025 71.61 71.70 71.45 71.70 111,314 +0.08(+0.11%)
Jun 09, 2025 72.10 72.10 71.20 71.62 102,355 -0.37(-0.51%)
Jun 06, 2025 71.71 72.09 71.63 71.99 158,235 +0.98(+1.37%)
Jun 05, 2025 71.29 71.31 70.72 71.01 98,586 -0.13(-0.18%)
Jun 04, 2025 71.69 71.78 71.12 71.14 73,071 -0.43(-0.60%)
Jun 03, 2025 71.07 71.61 70.65 71.57 64,590 +0.27(+0.38%)
Jun 02, 2025 70.85 71.33 70.40 71.30 75,602 +0.07(+0.10%)
May 30, 2025 70.98 71.39 70.68 71.23 53,160 +0.12(+0.17%)
May 29, 2025 71.19 71.19 70.57 71.11 53,945 +0.34(+0.48%)
May 28, 2025 71.30 71.39 70.67 70.77 56,615 -0.52(-0.73%)
May 27, 2025 70.64 71.31 70.44 71.29 75,963 +1.33(+1.91%)
May 23, 2025 69.38 70.28 69.28 69.96 67,080 -0.26(-0.37%)
May 22, 2025 70.10 70.66 69.91 70.22 101,213 -0.03(-0.04%)
May 21, 2025 71.36 71.55 70.25 70.25 90,674 -1.67(-2.33%)
May 20, 2025 71.96 72.17 71.62 71.92 72,896 -0.41(-0.56%)
May 19, 2025 71.72 72.46 71.70 72.33 68,930 +0.02(+0.03%)
May 16, 2025 71.67 72.36 71.61 72.31 79,687 +0.48(+0.67%)
May 15, 2025 71.35 71.89 71.33 71.83 177,521 +0.41(+0.57%)
May 14, 2025 71.58 71.71 71.22 71.42 109,137 -0.17(-0.24%)
May 13, 2025 71.41 71.91 71.24 71.59 227,300 +0.41(+0.57%)
May 12, 2025 71.52 71.52 70.71 71.18 87,644 +1.64(+2.36%)
May 09, 2025 69.70 69.95 69.34 69.54 63,550 +0.04(+0.06%)
May 08, 2025 69.40 70.18 69.30 69.50 95,532 +0.68(+0.98%)
May 07, 2025 68.66 69.14 68.56 68.82 63,634 +0.43(+0.63%)
May 06, 2025 68.19 68.94 68.10 68.39 93,013 -0.47(-0.68%)
May 05, 2025 68.58 69.35 68.41 68.86 89,079 -0.32(-0.46%)
May 02, 2025 68.70 69.37 68.46 69.18 155,616 +1.46(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.