Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
74.65
-0.81 (-1.07%)
Aug 15, 2025, 4:00 PM - Market closed
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.67 | 75.67 | 74.58 | 74.65 | 74.65 | -1.07% | 107,816 |
| Aug 14, 2025 | 74.98 | 75.49 | 74.81 | 75.46 | 75.46 | 0.47% | 72,984 |
| Aug 13, 2025 | 75.06 | 75.21 | 74.73 | 75.11 | 75.11 | 0.48% | 67,541 |
| Aug 12, 2025 | 73.99 | 74.75 | 73.99 | 74.75 | 74.75 | 1.45% | 105,762 |
| Aug 11, 2025 | 73.84 | 73.94 | 73.56 | 73.68 | 73.68 | -0.04% | 66,876 |
| Aug 8, 2025 | 73.43 | 73.88 | 73.23 | 73.71 | 73.71 | 0.96% | 129,717 |
| Aug 7, 2025 | 74.21 | 74.21 | 72.82 | 73.01 | 73.01 | -1.03% | 79,776 |
| Aug 6, 2025 | 73.62 | 73.87 | 73.38 | 73.77 | 73.77 | 0.35% | 82,668 |
| Aug 5, 2025 | 73.98 | 74.00 | 72.92 | 73.51 | 73.51 | -0.35% | 127,009 |
| Aug 4, 2025 | 73.12 | 73.77 | 73.12 | 73.77 | 73.77 | 1.18% | 96,641 |
| Aug 1, 2025 | 73.53 | 73.53 | 72.27 | 72.91 | 72.91 | -1.84% | 95,047 |
| Jul 31, 2025 | 74.55 | 75.21 | 74.20 | 74.28 | 74.28 | -0.73% | 101,941 |
| Jul 30, 2025 | 74.92 | 75.32 | 74.43 | 74.83 | 74.83 | -0.13% | 87,317 |
| Jul 29, 2025 | 75.58 | 75.68 | 74.84 | 74.93 | 74.93 | -0.60% | 77,436 |
| Jul 28, 2025 | 75.77 | 75.82 | 75.18 | 75.38 | 75.38 | -0.57% | 91,076 |
| Jul 25, 2025 | 75.30 | 75.86 | 75.19 | 75.81 | 75.81 | 0.70% | 53,362 |
| Jul 24, 2025 | 75.49 | 75.81 | 75.28 | 75.28 | 75.28 | -0.23% | 59,165 |
| Jul 23, 2025 | 75.04 | 75.45 | 74.71 | 75.45 | 75.45 | 0.75% | 60,813 |
| Jul 22, 2025 | 74.65 | 74.98 | 74.53 | 74.89 | 74.89 | 0.47% | 62,963 |
| Jul 21, 2025 | 74.83 | 75.31 | 74.47 | 74.54 | 74.54 | -0.27% | 61,339 |
| Jul 18, 2025 | 74.87 | 75.00 | 74.62 | 74.74 | 74.74 | 0.04% | 71,263 |
| Jul 17, 2025 | 73.71 | 74.80 | 73.71 | 74.71 | 74.71 | 1.14% | 79,962 |
| Jul 16, 2025 | 73.60 | 73.94 | 72.84 | 73.87 | 73.87 | 0.78% | 97,564 |
| Jul 15, 2025 | 74.42 | 74.42 | 73.30 | 73.30 | 73.30 | -1.83% | 120,615 |
| Jul 14, 2025 | 74.04 | 74.67 | 74.00 | 74.67 | 74.67 | 0.86% | 119,174 |
| Jul 11, 2025 | 74.38 | 74.38 | 73.98 | 74.03 | 74.03 | -1.08% | 100,868 |
| Jul 10, 2025 | 74.35 | 74.94 | 74.31 | 74.84 | 74.84 | 0.66% | 98,983 |
| Jul 9, 2025 | 74.55 | 74.55 | 74.04 | 74.35 | 74.35 | 0.26% | 87,290 |
| Jul 8, 2025 | 74.55 | 74.68 | 74.08 | 74.16 | 74.16 | -0.80% | 96,817 |
| Jul 7, 2025 | 75.27 | 75.48 | 74.32 | 74.76 | 74.76 | -0.91% | 112,835 |
| Jul 3, 2025 | 74.78 | 75.51 | 74.78 | 75.44 | 75.44 | 1.14% | 60,330 |
| Jul 2, 2025 | 74.65 | 74.65 | 74.18 | 74.59 | 74.59 | 0.11% | 123,317 |
| Jul 1, 2025 | 73.90 | 74.66 | 73.90 | 74.51 | 74.51 | 0.63% | 661,468 |
| Jun 30, 2025 | 73.77 | 74.13 | 73.66 | 74.04 | 74.04 | 0.93% | 166,830 |
| Jun 27, 2025 | 73.20 | 73.77 | 73.06 | 73.36 | 73.36 | 0.33% | 59,360 |
| Jun 26, 2025 | 72.52 | 73.21 | 72.52 | 73.12 | 73.12 | 0.84% | 58,376 |
| Jun 25, 2025 | 72.74 | 72.74 | 72.39 | 72.51 | 72.51 | -0.29% | 80,747 |
| Jun 24, 2025 | 72.31 | 72.99 | 72.31 | 72.72 | 72.72 | 1.51% | 94,408 |
| Jun 23, 2025 | 70.70 | 71.67 | 70.31 | 71.64 | 71.64 | 1.29% | 98,900 |
| Jun 20, 2025 | 70.80 | 71.04 | 70.55 | 70.73 | 70.73 | -0.11% | 49,841 |
| Jun 18, 2025 | 70.76 | 71.52 | 70.72 | 70.81 | 70.54 | 0.10% | 272,740 |
| Jun 17, 2025 | 70.92 | 71.12 | 70.55 | 70.74 | 70.47 | -0.67% | 100,486 |
| Jun 16, 2025 | 70.85 | 71.68 | 70.85 | 71.22 | 70.94 | 1.18% | 73,747 |
| Jun 13, 2025 | 70.98 | 71.05 | 70.23 | 70.39 | 70.12 | -2.13% | 112,778 |
| Jun 12, 2025 | 71.56 | 71.92 | 71.29 | 71.92 | 71.64 | 0.03% | 93,142 |
| Jun 11, 2025 | 72.05 | 72.38 | 71.70 | 71.90 | 71.62 | -0.11% | 209,776 |
| Jun 10, 2025 | 71.89 | 71.98 | 71.73 | 71.98 | 71.70 | 0.11% | 110,881 |
| Jun 9, 2025 | 72.38 | 72.38 | 71.48 | 71.90 | 71.62 | -0.51% | 101,959 |
| Jun 6, 2025 | 71.99 | 72.37 | 71.91 | 72.27 | 71.99 | 1.37% | 157,619 |
| Jun 5, 2025 | 71.57 | 71.59 | 71.00 | 71.29 | 71.01 | -0.18% | 98,202 |