Skip to main content
IC
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
23.30
+0.58 (2.55%)
At close: May 12, 2025, 4:00 PM
23.10
-0.20 (-0.86%)
After-hours: May 12, 2025, 6:32 PM EDT

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202523.5023.6723.1423.26-2.38%756,235
May 9, 202522.8022.8422.5422.7222.721.02%732,619
May 8, 202522.3922.7822.3722.4922.491.40%1,465,970
May 7, 202522.2122.3022.0122.1822.180.18%815,708
May 6, 202522.2322.3522.0422.1422.140.05%819,039
May 5, 202522.2522.2822.0222.1322.13-1.86%1,017,611
May 2, 202522.5022.6122.0922.5522.551.53%1,460,516
May 1, 202521.9322.4821.9322.2122.210.63%1,429,773
Apr 30, 202522.3422.3421.8122.0722.07-2.65%947,988
Apr 29, 202522.5322.7822.4722.6722.67-0.35%549,800
Apr 28, 202522.5822.8222.5522.7522.750.71%501,580
Apr 25, 202522.4122.6022.3322.5922.59-865,786
Apr 24, 202522.4022.6822.2722.5922.591.57%1,532,162
Apr 23, 202522.4922.7422.1122.2422.24-0.18%1,630,124
Apr 22, 202522.0122.4521.9322.2822.282.48%1,354,807
Apr 21, 202522.0722.0721.5121.7421.74-2.73%1,054,670
Apr 17, 202522.0122.6822.0122.3522.352.38%1,516,184
Apr 16, 202521.7722.1921.7221.8321.830.92%1,295,230
Apr 15, 202521.6622.0321.6221.6321.63-0.09%1,702,142
Apr 14, 202522.0822.0921.4421.6521.650.28%2,470,844
Apr 11, 202521.1221.7420.7321.5921.592.61%2,431,397
Apr 10, 202521.9221.9220.6121.0421.04-6.57%2,771,958
Apr 9, 202520.4922.7320.3122.5222.528.11%4,525,618
Apr 8, 202522.0422.1520.5320.8320.83-2.48%4,837,829
Apr 7, 202520.7722.2420.4321.3621.36-0.97%4,085,704
Apr 4, 202522.9423.0721.4621.5721.57-9.03%3,913,945
Apr 3, 202524.5724.6923.7023.7123.71-7.92%2,471,653
Apr 2, 202525.4725.7825.4225.7525.750.23%1,398,568
Apr 1, 202525.5025.7125.2825.6925.690.55%1,613,909
Mar 31, 202525.2325.6825.2125.5525.551.07%1,378,769
Mar 28, 202525.4125.4825.1525.2825.28-0.47%1,675,307
Mar 27, 202525.5825.6925.3225.4025.40-0.97%1,920,121
Mar 26, 202525.7325.9525.6025.6525.650.51%1,758,575
Mar 25, 202525.5325.7425.4525.5225.520.35%1,439,425
Mar 24, 202525.2725.5625.2125.4325.431.27%1,754,148
Mar 21, 202525.2425.2624.9825.1125.11-1.53%1,261,490
Mar 20, 202525.2725.5725.1825.5025.310.31%1,473,290
Mar 19, 202525.0325.5125.0225.4225.231.72%1,454,563
Mar 18, 202525.0425.1124.7924.9924.800.32%1,601,718
Mar 17, 202524.5025.0324.5024.9124.721.59%1,490,686
Mar 14, 202523.9524.5523.8524.5224.342.98%1,530,190
Mar 13, 202523.8824.2423.6623.8123.63-0.71%1,771,705
Mar 12, 202523.9124.2023.8123.9823.800.46%1,568,052
Mar 11, 202524.0724.2223.7323.8723.69-0.58%1,493,215
Mar 10, 202523.9424.3223.7924.0123.830.63%1,600,916
Mar 7, 202523.5824.0523.5823.8623.681.53%1,463,832
Mar 6, 202523.3523.6523.1723.5023.320.17%1,854,958
Mar 5, 202523.5123.5723.0023.4623.29-1.47%2,019,155
Mar 4, 202523.7324.1923.3623.8123.63-0.92%1,751,690
Mar 3, 202525.0325.1623.8024.0323.85-3.61%1,698,559