Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

58.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.31 39.31 39.31 212,914 +0.47(+1.22%)
Dec 30, 2020 38.78 38.96 38.77 38.83 212,914 +0.20(+0.51%)
Dec 29, 2020 39.07 39.07 38.62 38.64 96,592 -0.23(-0.59%)
Dec 28, 2020 39.03 39.16 38.74 38.87 150,323 +0.16(+0.40%)
Dec 24, 2020 38.78 38.78 38.40 38.71 51,662 +0.07(+0.19%)
Dec 23, 2020 38.29 38.86 38.29 38.64 254,825 +0.63(+1.67%)
Dec 22, 2020 38.41 38.41 38.01 38.01 132,101 -0.34(-0.87%)
Dec 21, 2020 38.26 38.51 37.77 38.34 150,007 +0.29(+0.76%)
Dec 18, 2020 38.46 38.47 37.80 38.05 91,295 -0.31(-0.80%)
Dec 17, 2020 38.40 38.40 38.16 38.36 162,953 +0.15(+0.39%)
Dec 16, 2020 38.30 38.31 38.07 38.21 91,351 +0.03(+0.07%)
Dec 15, 2020 37.75 38.24 37.60 38.18 144,941 +0.69(+1.83%)
Dec 14, 2020 38.35 38.35 37.48 37.50 148,986 -0.34(-0.91%)
Dec 11, 2020 37.80 37.94 37.58 37.84 64,678 -0.35(-0.92%)
Dec 10, 2020 37.85 38.20 37.74 38.19 71,960 +0.12(+0.32%)
Dec 09, 2020 38.33 38.37 37.95 38.07 75,561 -0.07(-0.19%)
Dec 08, 2020 37.76 38.22 37.71 38.15 117,472 +0.06(+0.15%)
Dec 07, 2020 38.20 38.21 37.94 38.09 101,072 -0.27(-0.70%)
Dec 04, 2020 38.06 38.36 38.06 38.36 121,474 +0.53(+1.40%)
Dec 03, 2020 37.86 38.04 37.63 37.83 118,393 +0.06(+0.15%)
Dec 02, 2020 37.35 37.85 37.35 37.78 68,342 +0.39(+1.04%)
Dec 01, 2020 37.47 37.65 37.36 37.39 170,761 +0.58(+1.59%)
Nov 30, 2020 37.33 37.42 36.72 36.80 123,013 -0.78(-2.07%)
Nov 27, 2020 37.76 37.76 37.48 37.58 67,917 -0.16(-0.42%)
Nov 25, 2020 37.87 37.87 37.32 37.74 111,972 -0.17(-0.44%)
Nov 24, 2020 37.21 37.94 37.19 37.91 289,661 +1.27(+3.46%)
Nov 23, 2020 36.41 36.76 36.36 36.64 249,441 +0.61(+1.70%)
Nov 20, 2020 36.18 36.18 35.92 36.03 61,115 -0.29(-0.79%)
Nov 19, 2020 36.07 36.32 35.75 36.31 116,694 +0.08(+0.23%)
Nov 18, 2020 36.71 36.98 36.23 36.23 150,885 -0.32(-0.89%)
Nov 17, 2020 36.21 36.61 35.94 36.55 136,498 -0.05(-0.13%)
Nov 16, 2020 36.61 36.65 36.26 36.60 212,166 +0.85(+2.38%)
Nov 13, 2020 35.39 35.88 35.39 35.75 128,924 +0.61(+1.74%)
Nov 12, 2020 35.36 35.37 34.79 35.14 116,031 -0.60(-1.68%)
Nov 11, 2020 36.19 36.19 35.51 35.74 173,656 -0.28(-0.77%)
Nov 10, 2020 35.74 36.09 35.44 36.02 164,681 +0.40(+1.12%)
Nov 09, 2020 35.21 36.26 35.10 35.62 424,009 +2.61(+7.91%)
Nov 06, 2020 33.45 33.46 32.89 33.01 127,737 -0.27(-0.81%)
Nov 05, 2020 32.78 33.51 32.78 33.28 98,207 +0.77(+2.36%)
Nov 04, 2020 32.42 33.02 32.05 32.51 142,647 -0.44(-1.35%)
Nov 03, 2020 32.74 33.18 32.74 32.95 98,135 +0.76(+2.36%)
Nov 02, 2020 32.05 32.32 31.81 32.19 107,999 +0.57(+1.82%)
Oct 30, 2020 31.30 31.64 31.11 31.62 296,721 +0.10(+0.32%)
Oct 29, 2020 31.20 31.68 30.79 31.52 104,241 +0.25(+0.80%)
Oct 28, 2020 31.41 31.59 31.08 31.27 132,973 -0.72(-2.26%)
Oct 27, 2020 32.64 32.64 31.99 31.99 87,067 -0.69(-2.13%)
Oct 26, 2020 32.92 32.94 32.33 32.68 117,344 -0.69(-2.08%)
Oct 23, 2020 33.37 33.55 33.14 33.38 84,438 +0.15(+0.45%)
Oct 22, 2020 32.61 33.29 32.60 33.23 75,413 +0.60(+1.84%)
Oct 21, 2020 32.66 32.85 32.60 32.63 73,342 -0.06(-0.20%)
Oct 20, 2020 32.66 33.09 32.66 32.69 146,782 +0.29(+0.89%)
Oct 19, 2020 32.98 33.09 32.39 32.41 69,476 -0.53(-1.60%)
Oct 16, 2020 32.99 33.12 32.76 32.93 77,527 +0.07(+0.20%)
Oct 15, 2020 32.27 32.90 32.27 32.87 95,471 +0.27(+0.82%)
Oct 14, 2020 32.94 33.05 32.60 32.60 94,896 -0.31(-0.96%)
Oct 13, 2020 33.45 33.51 32.84 32.91 89,559 -0.58(-1.74%)
Oct 12, 2020 33.14 33.61 33.14 33.50 142,878 +0.35(+1.06%)
Oct 09, 2020 33.30 33.34 32.97 33.15 88,001 +0.01(+0.03%)
Oct 08, 2020 32.88 33.19 32.79 33.14 84,461 +0.47(+1.45%)
Oct 07, 2020 32.41 32.80 32.40 32.66 79,957 +0.55(+1.70%)
Oct 06, 2020 32.65 32.96 32.02 32.12 88,968 -0.28(-0.86%)
Oct 05, 2020 32.08 32.44 32.07 32.40 102,434 +0.61(+1.92%)
Oct 02, 2020 30.96 31.98 30.96 31.78 111,864 +0.31(+1.00%)
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.