Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

56.40 +0.67 (+1.20%)
Official Closing Price Updated: 6:30 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 55.99 56.50 55.99 56.40 64,807 +0.67(+1.20%)
Feb 21, 2024 55.54 55.73 55.35 55.73 58,991 +0.11(+0.20%)
Feb 20, 2024 55.48 55.84 55.48 55.62 77,319 -0.25(-0.45%)
Feb 16, 2024 55.94 56.19 55.83 55.87 80,442 -0.23(-0.41%)
Feb 15, 2024 55.32 56.21 55.32 56.10 86,398 +0.96(+1.74%)
Feb 14, 2024 54.89 55.14 54.65 55.14 65,577 +0.62(+1.14%)
Feb 13, 2024 54.90 54.90 54.05 54.52 77,462 -0.89(-1.61%)
Feb 12, 2024 55.06 55.63 54.99 55.41 83,294 +0.37(+0.67%)
Feb 09, 2024 54.75 55.04 54.62 55.04 64,575 +0.30(+0.55%)
Feb 08, 2024 54.67 54.83 54.44 54.74 70,136 -0.17(-0.31%)
Feb 07, 2024 54.82 54.96 54.35 54.91 79,185 +0.34(+0.62%)
Feb 06, 2024 54.42 54.62 54.32 54.57 96,752 +0.20(+0.37%)
Feb 05, 2024 54.51 54.59 54.17 54.37 67,884 -0.43(-0.78%)
Feb 02, 2024 54.36 55.07 54.34 54.80 94,554 +0.21(+0.38%)
Feb 01, 2024 54.56 54.76 53.73 54.59 95,894 +0.00(+0.00%)
Jan 31, 2024 55.28 55.55 54.57 54.59 93,559 -0.85(-1.53%)
Jan 30, 2024 54.88 55.49 54.88 55.44 93,517 +0.52(+0.95%)
Jan 29, 2024 54.52 54.92 54.42 54.92 78,339 +0.35(+0.64%)
Jan 26, 2024 54.34 54.68 54.34 54.57 85,855 +0.16(+0.29%)
Jan 25, 2024 54.49 54.49 54.02 54.41 88,414 +0.27(+0.50%)
Jan 24, 2024 54.27 54.48 54.11 54.14 526,138 +0.21(+0.39%)
Jan 23, 2024 54.06 54.10 53.81 53.93 178,307 -0.07(-0.13%)
Jan 22, 2024 53.90 54.22 53.84 54.00 145,511 +0.38(+0.71%)
Jan 19, 2024 52.83 53.69 52.78 53.62 231,475 +0.90(+1.71%)
Jan 18, 2024 52.65 52.78 52.26 52.72 587,963 +0.10(+0.19%)
Jan 17, 2024 52.31 52.84 52.22 52.62 155,937 -0.13(-0.25%)
Jan 16, 2024 52.72 52.92 52.49 52.75 96,793 -0.38(-0.72%)
Jan 12, 2024 53.47 53.76 52.97 53.13 93,181 -0.19(-0.36%)
Jan 11, 2024 53.50 53.52 52.88 53.32 80,173 -0.21(-0.39%)
Jan 10, 2024 53.38 53.58 53.20 53.53 113,604 +0.10(+0.19%)
Jan 09, 2024 53.54 53.54 53.28 53.43 187,988 -0.42(-0.78%)
Jan 08, 2024 53.47 53.85 53.24 53.85 91,964 +0.38(+0.71%)
Jan 05, 2024 53.22 53.72 53.20 53.47 101,774 +0.28(+0.53%)
Jan 04, 2024 53.07 53.63 53.07 53.19 105,767 +0.16(+0.30%)
Jan 03, 2024 53.33 53.33 52.95 53.03 296,456 -0.58(-1.08%)
Jan 02, 2024 53.34 53.68 53.25 53.61 76,824 +0.06(+0.11%)
Dec 29, 2023 53.77 53.85 53.41 53.55 108,249 -0.27(-0.50%)
Dec 28, 2023 53.55 53.91 53.55 53.82 153,446 +0.13(+0.24%)
Dec 27, 2023 53.37 53.69 53.30 53.69 227,997 +0.23(+0.43%)
Dec 26, 2023 53.20 53.57 53.18 53.46 127,806 +0.28(+0.53%)
Dec 22, 2023 53.20 53.39 53.02 53.18 89,412 +0.11(+0.21%)
Dec 21, 2023 52.78 53.07 52.58 53.07 134,720 +0.49(+0.93%)
Dec 20, 2023 53.26 53.55 52.56 52.58 117,374 -0.93(-1.74%)
Dec 19, 2023 53.03 53.51 53.03 53.51 145,658 +0.54(+1.02%)
Dec 18, 2023 53.02 53.17 52.95 52.97 115,340 +0.10(+0.19%)
Dec 15, 2023 52.99 53.01 52.64 52.87 158,514 -0.28(-0.53%)
Dec 14, 2023 52.99 53.33 52.91 53.15 134,191 +0.63(+1.19%)
Dec 13, 2023 51.64 52.52 51.47 52.52 98,995 +1.01(+1.95%)
Dec 12, 2023 51.21 51.53 51.15 51.52 178,736 +0.32(+0.62%)
Dec 11, 2023 50.85 51.28 50.85 51.20 110,977 +0.32(+0.63%)
Dec 08, 2023 50.62 51.01 50.56 50.88 181,658 +0.28(+0.55%)
Dec 07, 2023 50.41 50.60 50.32 50.60 95,957 +0.27(+0.53%)
Dec 06, 2023 50.73 51.05 50.27 50.33 814,824 -0.22(-0.43%)
Dec 05, 2023 50.67 50.67 50.36 50.55 97,898 -0.28(-0.55%)
Dec 04, 2023 50.48 50.96 50.48 50.83 165,993 +0.09(+0.18%)
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.