Fidelity® MSCI Energy Index ETF (FENY) Historical Stock Data
25.61 ↑0.23 (0.91%)
As of May 6, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, FENY is down -0.04% a day on average. There have been 17 days where Fidelity® MSCI Energy Index ETF closed green and 13 days where FENY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.49 | 25.61 | ↑$0.12 (0.47%) | 25.49 | 25.85 | 439.18K |
| 2024-05-03 | 25.44 | 25.38 | ↓$0.06 (-0.24%) | 25.07 | 25.44 | 488.87K |
| 2024-05-02 | 25.34 | 25.36 | ↑$0.02 (0.08%) | 25.23 | 25.51 | 571.60K |
| 2024-05-01 | 25.58 | 25.21 | ↓$0.37 (-1.45%) | 25.06 | 25.66 | 779.86K |
| 2024-04-30 | 26.32 | 25.63 | ↓$0.69 (-2.62%) | 25.61 | 26.37 | 474.07K |
| 2024-04-29 | 26.20 | 26.43 | ↑$0.23 (0.88%) | 26.20 | 26.47 | 304.89K |
| 2024-04-26 | 26.21 | 26.25 | ↑$0.04 (0.15%) | 25.97 | 26.33 | 403.10K |
| 2024-04-25 | 26.28 | 26.47 | ↑$0.19 (0.72%) | 26.09 | 26.52 | 397.73K |
| 2024-04-24 | 26.21 | 26.33 | ↑$0.12 (0.46%) | 26.04 | 26.35 | 447.11K |
| 2024-04-23 | 26.05 | 26.30 | ↑$0.25 (0.96%) | 25.91 | 26.30 | 513.10K |
| 2024-04-22 | 25.89 | 26.14 | ↑$0.25 (0.97%) | 25.66 | 26.34 | 579.12K |
| 2024-04-19 | 25.72 | 26.00 | ↑$0.28 (1.09%) | 25.69 | 26.15 | 881.25K |
| 2024-04-18 | 25.82 | 25.69 | ↓$0.13 (-0.50%) | 25.61 | 25.93 | 880.41K |
| 2024-04-17 | 25.81 | 25.75 | ↓$0.06 (-0.23%) | 25.60 | 26.05 | 825.72K |
| 2024-04-16 | 26.03 | 25.86 | ↓$0.17 (-0.65%) | 25.65 | 26.11 | 838.36K |
| 2024-04-15 | 26.49 | 26.08 | ↓$0.41 (-1.55%) | 26.04 | 26.58 | 653.88K |
| 2024-04-12 | 26.91 | 26.33 | ↓$0.58 (-2.16%) | 26.21 | 27.11 | 673.44K |
| 2024-04-11 | 26.88 | 26.73 | ↓$0.15 (-0.56%) | 26.39 | 26.88 | 716.85K |
| 2024-04-10 | 26.65 | 26.81 | ↑$0.16 (0.60%) | 26.53 | 26.88 | 789.32K |
| 2024-04-09 | 26.78 | 26.71 | ↓$0.07 (-0.26%) | 26.52 | 26.88 | 714.16K |
| 2024-04-08 | 26.89 | 26.69 | ↓$0.20 (-0.74%) | 26.65 | 26.95 | 801.32K |
| 2024-04-05 | 26.67 | 26.87 | ↑$0.20 (0.75%) | 26.52 | 26.96 | 859.08K |
| 2024-04-04 | 26.65 | 26.57 | ↓$0.08 (-0.30%) | 26.48 | 26.75 | 1.27M |
| 2024-04-03 | 26.51 | 26.61 | ↑$0.10 (0.38%) | 26.45 | 26.65 | 814.47K |
| 2024-04-02 | 26.18 | 26.40 | ↑$0.22 (0.84%) | 26.07 | 26.44 | 806.80K |
| 2024-04-01 | 25.97 | 26.06 | ↑$0.09 (0.35%) | 25.71 | 26.13 | 0.99M |
| 2024-03-28 | 25.75 | 25.87 | ↑$0.12 (0.47%) | 25.65 | 25.93 | 3.15M |
| 2024-03-27 | 25.32 | 25.61 | ↑$0.29 (1.15%) | 25.27 | 25.62 | 428.14K |
| 2024-03-26 | 25.60 | 25.36 | ↓$0.24 (-0.94%) | 25.32 | 25.64 | 534.32K |
| 2024-03-25 | 25.38 | 25.55 | ↑$0.17 (0.67%) | 25.38 | 25.73 | 441.79K |
Create an account or log in to view more rows.
$FENY I love you!
$FENY bears haha
$FENY cup and handle forming
$FENY Momentum is building...
$FENY here to raid
$FENY Futes looking great
$FENY it can go lower
$FENY we’re fucked tomorrow boys
$FENY super bullish
$FENY not good