Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

59.40 +0.34 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 54.31 54.51 53.49 54.34 96,331 +0.00(+0.00%)
Jan 31, 2024 55.03 55.30 54.32 54.34 93,985 -0.85(-1.53%)
Jan 30, 2024 54.63 55.24 54.63 55.19 93,943 +0.52(+0.95%)
Jan 29, 2024 54.27 54.67 54.17 54.67 78,696 +0.35(+0.64%)
Jan 26, 2024 54.09 54.43 54.09 54.32 86,246 +0.16(+0.29%)
Jan 25, 2024 54.24 54.24 53.77 54.16 88,817 +0.27(+0.50%)
Jan 24, 2024 54.02 54.23 53.86 53.89 528,539 +0.21(+0.39%)
Jan 23, 2024 53.81 53.85 53.57 53.69 179,120 -0.07(-0.13%)
Jan 22, 2024 53.66 53.97 53.60 53.75 146,175 +0.38(+0.71%)
Jan 19, 2024 52.59 53.45 52.54 53.38 232,531 +0.90(+1.71%)
Jan 18, 2024 52.41 52.54 52.02 52.48 590,646 +0.10(+0.19%)
Jan 17, 2024 52.07 52.60 51.98 52.38 156,648 -0.13(-0.25%)
Jan 16, 2024 52.48 52.68 52.25 52.51 97,234 -0.38(-0.72%)
Jan 12, 2024 53.23 53.52 52.73 52.89 93,606 -0.19(-0.36%)
Jan 11, 2024 53.26 53.28 52.64 53.08 80,538 -0.21(-0.39%)
Jan 10, 2024 53.14 53.34 52.96 53.29 114,122 +0.10(+0.19%)
Jan 09, 2024 53.30 53.30 53.04 53.19 188,845 -0.42(-0.78%)
Jan 08, 2024 53.23 53.61 53.00 53.61 92,383 +0.38(+0.71%)
Jan 05, 2024 52.98 53.48 52.96 53.23 102,238 +0.28(+0.53%)
Jan 04, 2024 52.83 53.39 52.83 52.95 106,249 +0.16(+0.30%)
Jan 03, 2024 53.09 53.09 52.71 52.79 297,808 -0.58(-1.08%)
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.