Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

55.60 -0.39 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 55.97 56.00 55.49 55.60 85,815 -0.39(-0.70%)
Apr 15, 2024 56.83 57.23 55.80 55.99 199,158 -0.36(-0.64%)
Apr 12, 2024 56.78 56.95 56.17 56.35 97,862 -0.91(-1.59%)
Apr 11, 2024 57.49 57.56 56.80 57.26 94,993 -0.24(-0.41%)
Apr 10, 2024 57.82 58.00 57.30 57.50 97,122 -0.99(-1.69%)
Apr 09, 2024 58.86 58.86 58.01 58.49 87,746 -0.25(-0.43%)
Apr 08, 2024 58.47 58.87 58.47 58.74 71,880 +0.37(+0.63%)
Apr 05, 2024 58.08 58.57 57.97 58.37 53,194 +0.47(+0.81%)
Apr 04, 2024 58.92 59.15 57.85 57.90 69,256 -0.65(-1.11%)
Apr 03, 2024 58.60 58.96 58.42 58.55 117,508 -0.05(-0.09%)
Apr 02, 2024 58.76 58.76 58.43 58.60 324,370 -0.34(-0.58%)
Apr 01, 2024 59.43 59.45 58.87 58.94 197,792 -0.46(-0.77%)
Mar 28, 2024 59.08 59.50 59.08 59.40 89,357 +0.34(+0.58%)
Mar 27, 2024 58.62 59.06 58.53 59.06 90,327 +0.75(+1.29%)
Mar 26, 2024 58.40 58.55 58.27 58.31 57,045 +0.01(+0.02%)
Mar 25, 2024 58.34 58.45 58.22 58.30 52,446 +0.02(+0.03%)
Mar 22, 2024 59.10 59.18 58.28 58.28 202,296 -0.78(-1.32%)
Mar 21, 2024 58.74 59.24 58.65 59.06 142,756 +0.49(+0.84%)
Mar 20, 2024 57.68 58.58 57.54 58.57 586,482 +0.93(+1.61%)
Mar 19, 2024 57.41 57.73 57.41 57.64 83,381 +0.25(+0.44%)
Mar 18, 2024 57.29 57.52 57.10 57.39 129,388 +0.17(+0.30%)
Mar 15, 2024 56.99 57.47 56.88 57.22 58,961 +0.03(+0.05%)
Mar 14, 2024 57.79 57.83 56.92 57.19 68,181 -0.60(-1.03%)
Mar 13, 2024 57.44 57.87 57.44 57.79 83,209 +0.31(+0.54%)
Mar 12, 2024 57.40 57.58 57.15 57.48 101,309 +0.26(+0.45%)
Mar 11, 2024 57.05 57.29 56.88 57.22 50,494 +0.05(+0.09%)
Mar 08, 2024 57.18 57.50 57.10 57.17 114,204 +0.13(+0.22%)
Mar 07, 2024 57.26 57.42 56.88 57.04 52,037 -0.04(-0.07%)
Mar 06, 2024 56.98 57.21 56.63 57.08 93,312 +0.28(+0.49%)
Mar 05, 2024 56.57 57.05 56.49 56.80 63,299 +0.14(+0.25%)
Mar 04, 2024 56.49 56.88 56.49 56.66 110,995 +0.10(+0.18%)
Mar 01, 2024 56.56 56.67 56.29 56.56 104,792 -0.01(-0.02%)
Feb 29, 2024 56.79 56.91 56.35 56.57 53,633 +0.05(+0.09%)
Feb 28, 2024 56.29 56.76 56.29 56.52 113,802 +0.10(+0.18%)
Feb 27, 2024 56.31 56.42 56.05 56.42 46,310 +0.22(+0.39%)
Feb 26, 2024 56.34 56.69 56.08 56.20 53,901 -0.18(-0.31%)
Feb 23, 2024 56.32 56.58 56.30 56.38 52,643 +0.24(+0.42%)
Feb 22, 2024 55.74 56.24 55.74 56.14 65,102 +0.67(+1.20%)
Feb 21, 2024 55.29 55.48 55.10 55.48 59,260 +0.11(+0.20%)
Feb 20, 2024 55.23 55.58 55.23 55.37 77,671 -0.25(-0.45%)
Feb 16, 2024 55.69 55.93 55.58 55.62 80,809 -0.23(-0.41%)
Feb 15, 2024 55.07 55.95 55.07 55.85 86,792 +0.96(+1.74%)
Feb 14, 2024 54.64 54.89 54.40 54.89 65,876 +0.62(+1.14%)
Feb 13, 2024 54.65 54.65 53.80 54.27 77,815 -0.89(-1.61%)
Feb 12, 2024 54.81 55.38 54.74 55.16 83,674 +0.37(+0.67%)
Feb 09, 2024 54.50 54.79 54.38 54.79 64,869 +0.30(+0.55%)
Feb 08, 2024 54.42 54.58 54.19 54.49 70,456 -0.17(-0.31%)
Feb 07, 2024 54.57 54.71 54.10 54.66 79,546 +0.34(+0.62%)
Feb 06, 2024 54.17 54.37 54.07 54.32 97,193 +0.20(+0.37%)
Feb 05, 2024 54.26 54.34 53.92 54.12 68,193 -0.43(-0.78%)
Feb 02, 2024 54.11 54.82 54.09 54.55 94,985 +0.21(+0.38%)
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.