Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
23.60
-0.04 (-0.17%)
Aug 15, 2025, 4:00 PM - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202523.6123.8823.5423.6023.60-0.17%3,995,365
Aug 14, 202523.6323.6723.3923.6423.64-0.04%4,483,523
Aug 13, 202523.4223.6623.3423.6523.650.98%3,973,516
Aug 12, 202523.3323.6023.2723.4223.420.64%3,469,319
Aug 11, 202523.5223.6123.2323.2723.27-0.85%3,811,855
Aug 8, 202523.4423.7123.3523.4723.470.60%5,626,967
Aug 7, 202523.5923.8523.3123.3323.33-0.51%4,740,060
Aug 6, 202523.8123.9723.3923.4523.45-0.85%5,561,158
Aug 5, 202523.6123.6723.3223.6523.650.25%3,630,567
Aug 4, 202523.5723.7623.4723.5923.59-0.13%3,189,655
Aug 1, 202524.0124.0423.5023.6223.62-1.95%3,815,124
Jul 31, 202524.0024.3624.0024.0924.09-0.58%2,953,483
Jul 30, 202524.4424.4424.0524.2324.23-1.34%2,332,615
Jul 29, 202524.3824.5824.3024.5624.560.90%4,422,065
Jul 28, 202524.2324.3924.2324.3424.341.25%2,568,462
Jul 25, 202524.2024.2023.9424.0424.04-0.50%2,329,243
Jul 24, 202523.9224.1823.8124.1624.160.79%5,168,019
Jul 23, 202523.6623.9723.6423.9723.971.57%3,888,909
Jul 22, 202523.4223.7123.4223.6023.600.64%4,648,385
Jul 21, 202523.7723.8023.4123.4523.45-1.43%2,736,543
Jul 18, 202524.1424.2223.6923.7923.79-0.54%5,475,410
Jul 17, 202523.6723.9523.6023.9223.920.67%2,710,615
Jul 16, 202523.9824.0823.6723.7623.76-0.92%3,889,461
Jul 15, 202524.3224.4123.9723.9823.98-1.48%4,028,561
Jul 14, 202524.5524.5524.2324.3424.34-1.10%4,025,913
Jul 11, 202524.4124.6924.3724.6124.610.57%2,509,016
Jul 10, 202524.2024.4824.0624.4724.470.82%3,099,453
Jul 9, 202524.3724.4524.2124.2724.27-0.61%2,819,766
Jul 8, 202523.7624.5223.7624.4224.422.65%6,108,045
Jul 7, 202523.9024.0223.5623.7923.79-1.04%2,856,396
Jul 3, 202523.9624.1023.9324.0424.040.12%1,891,862
Jul 2, 202523.7724.0523.5424.0124.011.82%2,837,956
Jul 1, 202523.4823.7223.2423.5823.580.55%7,383,173
Jun 30, 202523.4723.5823.3923.4523.45-0.51%5,042,242
Jun 27, 202523.6723.6723.4323.5723.57-0.51%3,419,675
Jun 26, 202523.3923.7523.3623.6923.691.46%2,524,734
Jun 25, 202523.4923.5123.3023.3523.35-0.55%4,118,471
Jun 24, 202523.4123.7223.3823.4823.48-1.18%4,163,364
Jun 23, 202524.7024.7023.6823.7623.76-2.58%8,077,024
Jun 20, 202524.2724.4624.2224.3924.39-0.08%3,026,017
Jun 18, 202524.6224.7624.3524.4124.19-0.61%3,874,778
Jun 17, 202524.5424.7324.3624.5624.340.99%3,519,322
Jun 16, 202524.3224.5724.1324.3224.11-0.25%4,508,515
Jun 13, 202524.3624.5124.0424.3824.161.80%5,055,771
Jun 12, 202523.7723.9523.5823.9523.740.38%2,751,115
Jun 11, 202523.6623.9123.4523.8623.651.53%2,723,898
Jun 10, 202523.3323.6623.3323.5023.291.64%7,616,569
Jun 9, 202523.1523.3522.9823.1222.920.17%1,818,615
Jun 6, 202522.8523.1522.8523.0822.881.94%1,462,210
Jun 5, 202522.8122.8222.5922.6422.44-0.13%1,621,066