Fidelity® MSCI Financials Index ETF (FNCL) Historical Stock Data
57.44 ↓0.02 (-0.03%)
As of April 26, 2024, 12:40pm EST.
Historical Data
In the past 30 trading days, FNCL is down -0.04% a day on average. There have been 16 days where Fidelity® MSCI Financials Index ETF closed green and 14 days where FNCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 57.43 | 57.44 | ↑$0.01 (0.02%) | 57.32 | 57.68 | 42.73K |
| 2024-04-25 | 57.36 | 57.46 | ↑$0.10 (0.17%) | 56.92 | 57.58 | 45.69K |
| 2024-04-24 | 57.83 | 57.85 | ↑$0.02 (0.03%) | 57.57 | 57.90 | 39.50K |
| 2024-04-23 | 57.60 | 57.89 | ↑$0.29 (0.50%) | 57.50 | 58.01 | 65.04K |
| 2024-04-22 | 56.93 | 57.40 | ↑$0.47 (0.83%) | 56.80 | 57.70 | 83.98K |
| 2024-04-19 | 56.06 | 56.74 | ↑$0.68 (1.21%) | 56.06 | 56.75 | 66.30K |
| 2024-04-18 | 55.95 | 55.95 | ↑$0.00 (0.00%) | 55.79 | 56.36 | 39.41K |
| 2024-04-17 | 55.85 | 55.71 | ↓$0.14 (-0.25%) | 55.50 | 56.06 | 89.88K |
| 2024-04-16 | 55.97 | 55.60 | ↓$0.37 (-0.66%) | 55.49 | 56.00 | 85.81K |
| 2024-04-15 | 56.83 | 55.99 | ↓$0.84 (-1.48%) | 55.83 | 57.23 | 199.16K |
| 2024-04-12 | 56.78 | 56.35 | ↓$0.43 (-0.76%) | 56.18 | 56.96 | 97.86K |
| 2024-04-11 | 57.49 | 57.26 | ↓$0.23 (-0.40%) | 56.80 | 57.56 | 94.99K |
| 2024-04-10 | 57.82 | 57.50 | ↓$0.32 (-0.55%) | 57.30 | 58.00 | 97.12K |
| 2024-04-09 | 58.86 | 58.49 | ↓$0.37 (-0.63%) | 58.01 | 58.86 | 87.75K |
| 2024-04-08 | 58.47 | 58.74 | ↑$0.27 (0.46%) | 58.47 | 58.85 | 71.88K |
| 2024-04-05 | 58.08 | 58.37 | ↑$0.29 (0.50%) | 57.97 | 58.57 | 53.19K |
| 2024-04-04 | 58.92 | 57.90 | ↓$1.02 (-1.73%) | 57.85 | 59.13 | 69.26K |
| 2024-04-03 | 58.60 | 58.55 | ↓$0.05 (-0.09%) | 58.42 | 58.96 | 117.51K |
| 2024-04-02 | 58.76 | 58.60 | ↓$0.16 (-0.27%) | 58.43 | 58.76 | 324.37K |
| 2024-04-01 | 59.43 | 58.94 | ↓$0.49 (-0.82%) | 58.87 | 59.45 | 197.79K |
| 2024-03-28 | 59.08 | 59.40 | ↑$0.32 (0.54%) | 59.08 | 59.50 | 89.32K |
| 2024-03-27 | 58.62 | 59.06 | ↑$0.44 (0.75%) | 58.53 | 59.06 | 90.33K |
| 2024-03-26 | 58.40 | 58.31 | ↓$0.09 (-0.15%) | 58.31 | 58.55 | 57.05K |
| 2024-03-25 | 58.34 | 58.30 | ↓$0.04 (-0.07%) | 58.22 | 58.45 | 52.45K |
| 2024-03-22 | 59.10 | 58.28 | ↓$0.82 (-1.39%) | 58.28 | 59.18 | 202.30K |
| 2024-03-21 | 58.74 | 59.06 | ↑$0.32 (0.54%) | 58.65 | 59.24 | 142.61K |
| 2024-03-20 | 57.68 | 58.57 | ↑$0.89 (1.54%) | 57.54 | 58.58 | 586.48K |
| 2024-03-19 | 57.41 | 57.64 | ↑$0.23 (0.40%) | 57.41 | 57.73 | 83.38K |
| 2024-03-18 | 57.29 | 57.39 | ↑$0.10 (0.17%) | 57.10 | 57.52 | 129.39K |
| 2024-03-15 | 56.99 | 57.22 | ↑$0.23 (0.40%) | 56.88 | 57.47 | 58.96K |
Create an account or log in to view more rows.
$FNCL what happen
$FNCL hopefully next week...
$FNCL HODL!!!
$FNCL buy bitches
$FNCL the trend is your friend
until the end.
$FNCL trash
$FNCL super bullish
$FNCL what happens?
$FNCL don’t be boring today beast
$FNCL when is earnings