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 (%)
Jun 30, 2023 46.18 46.39 46.08 46.23 82,019 +0.33(+0.73%)
Jun 29, 2023 45.36 45.89 45.36 45.89 201,479 +0.80(+1.76%)
Jun 28, 2023 45.14 45.14 44.91 45.10 286,807 -0.06(-0.13%)
Jun 27, 2023 44.83 45.29 44.83 45.16 89,285 +0.40(+0.90%)
Jun 26, 2023 44.75 45.14 44.68 44.75 95,807 -0.07(-0.15%)
Jun 23, 2023 44.71 44.95 44.55 44.82 659,804 -0.27(-0.59%)
Jun 22, 2023 45.32 45.32 44.90 45.09 117,398 -0.38(-0.84%)
Jun 21, 2023 45.50 45.69 45.31 45.47 135,288 -0.14(-0.30%)
Jun 20, 2023 45.68 45.68 45.31 45.61 62,937 -0.34(-0.75%)
Jun 16, 2023 46.24 46.28 45.87 45.95 62,734 -0.15(-0.32%)
Jun 15, 2023 45.27 46.15 45.27 46.10 62,801 +2.70(+6.23%)
May 08, 2023 43.64 43.77 43.32 43.39 81,498 +0.07(+0.16%)
May 05, 2023 43.02 43.44 43.01 43.32 123,856 +1.07(+2.54%)
May 04, 2023 42.60 42.67 41.77 42.25 184,025 -0.79(-1.84%)
May 03, 2023 43.67 43.94 43.04 43.04 330,890 -0.60(-1.36%)
May 02, 2023 44.60 44.60 43.19 43.64 148,273 -1.17(-2.61%)
May 01, 2023 45.07 45.40 44.75 44.81 157,990 -0.20(-0.43%)
Apr 28, 2023 44.26 45.00 44.26 45.00 190,424 +0.55(+1.23%)
Apr 27, 2023 43.93 44.56 43.93 44.46 92,486 +0.68(+1.56%)
Apr 26, 2023 43.99 44.26 43.55 43.77 86,643 -0.38(-0.86%)
Apr 25, 2023 44.72 44.73 44.14 44.15 100,553 -0.91(-2.02%)
Apr 24, 2023 45.13 45.31 44.98 45.06 77,778 -0.12(-0.26%)
Apr 21, 2023 45.35 45.35 44.93 45.18 81,470 -0.30(-0.67%)
Apr 20, 2023 45.38 45.63 45.33 45.48 290,558 -0.24(-0.53%)
Apr 19, 2023 45.28 45.85 45.28 45.73 157,744 +0.28(+0.62%)
Apr 18, 2023 45.42 45.49 45.06 45.44 145,130 +0.17(+0.37%)
Apr 17, 2023 44.59 45.28 44.29 45.28 88,445 +0.62(+1.38%)
Apr 14, 2023 44.78 45.10 44.41 44.66 93,855 +0.36(+0.82%)
Apr 13, 2023 44.06 44.36 43.69 44.30 93,023 +0.28(+0.64%)
Apr 12, 2023 44.33 44.50 43.88 44.02 110,384 -0.11(-0.24%)
Apr 11, 2023 43.82 44.31 43.82 44.12 105,815 +0.38(+0.87%)
Apr 10, 2023 43.37 43.74 43.29 43.74 84,483 +0.18(+0.40%)
Apr 06, 2023 43.30 43.68 43.30 43.57 86,671 +0.22(+0.52%)
Apr 05, 2023 43.21 43.46 43.08 43.34 221,977 -0.11(-0.25%)
Apr 04, 2023 44.05 44.12 43.10 43.45 236,575 -0.51(-1.15%)
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.