Fidelity® MSCI Energy Index ETF (FENY) Historical Stock Data
23.35 ↓0.11 (-0.47%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, FENY is down -0.11% a day on average. There have been 15 days where Fidelity® MSCI Energy Index ETF closed green and 15 days where FENY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 23.49 | 23.35 | ↓$0.14 (-0.60%) | 23.06 | 23.65 | 533.01K |
| 2023-02-03 | 23.62 | 23.46 | ↓$0.16 (-0.68%) | 23.44 | 24.01 | 711.62K |
| 2023-02-02 | 24.02 | 23.52 | ↓$0.50 (-2.08%) | 23.26 | 24.02 | 1.10M |
| 2023-02-01 | 24.44 | 24.10 | ↓$0.34 (-1.39%) | 23.73 | 24.51 | 0.95M |
| 2023-01-31 | 24.24 | 24.54 | ↑$0.30 (1.24%) | 23.99 | 24.56 | 438.91K |
| 2023-01-30 | 24.65 | 24.29 | ↓$0.36 (-1.46%) | 24.25 | 24.68 | 589.05K |
| 2023-01-27 | 25.22 | 24.86 | ↓$0.36 (-1.43%) | 24.81 | 25.33 | 607.04K |
| 2023-01-26 | 24.91 | 25.30 | ↑$0.39 (1.57%) | 24.65 | 25.31 | 652.89K |
| 2023-01-25 | 24.45 | 24.56 | ↑$0.11 (0.45%) | 24.06 | 24.56 | 433.10K |
| 2023-01-24 | 24.61 | 24.55 | ↓$0.06 (-0.24%) | 24.06 | 24.61 | 571.18K |
| 2023-01-23 | 24.78 | 24.64 | ↓$0.14 (-0.56%) | 24.58 | 24.91 | 624.50K |
| 2023-01-20 | 24.39 | 24.64 | ↑$0.25 (1.03%) | 24.16 | 24.67 | 413.58K |
| 2023-01-19 | 23.92 | 24.32 | ↑$0.40 (1.67%) | 23.85 | 24.42 | 524.65K |
| 2023-01-18 | 24.60 | 24.06 | ↓$0.54 (-2.20%) | 24.04 | 24.91 | 480.93K |
| 2023-01-17 | 24.56 | 24.51 | ↓$0.05 (-0.20%) | 24.41 | 24.76 | 1.18M |
| 2023-01-13 | 24.41 | 24.48 | ↑$0.07 (0.29%) | 24.15 | 24.54 | 527.97K |
| 2023-01-12 | 24.05 | 24.43 | ↑$0.38 (1.58%) | 24.00 | 24.59 | 0.92M |
| 2023-01-11 | 24.10 | 23.95 | ↓$0.15 (-0.62%) | 23.68 | 24.10 | 418.72K |
| 2023-01-10 | 23.75 | 23.85 | ↑$0.10 (0.42%) | 23.47 | 23.88 | 470.05K |
| 2023-01-09 | 24.10 | 23.67 | ↓$0.43 (-1.78%) | 23.61 | 24.15 | 610.19K |
| 2023-01-06 | 23.53 | 23.70 | ↑$0.17 (0.72%) | 23.53 | 24.01 | 524.58K |
| 2023-01-05 | 22.88 | 23.31 | ↑$0.43 (1.88%) | 22.88 | 23.42 | 595.44K |
| 2023-01-04 | 22.50 | 22.93 | ↑$0.43 (1.91%) | 22.48 | 23.04 | 599.04K |
| 2023-01-03 | 23.68 | 22.89 | ↓$0.79 (-3.34%) | 22.63 | 23.77 | 865.77K |
| 2022-12-30 | 23.55 | 23.84 | ↑$0.29 (1.23%) | 23.51 | 23.87 | 406.04K |
| 2022-12-29 | 23.29 | 23.68 | ↑$0.39 (1.67%) | 23.27 | 23.77 | 512.85K |
| 2022-12-28 | 23.95 | 23.40 | ↓$0.55 (-2.30%) | 23.33 | 23.95 | 1.95M |
| 2022-12-27 | 23.94 | 24.03 | ↑$0.09 (0.38%) | 23.79 | 24.10 | 740.44K |
| 2022-12-23 | 23.27 | 23.77 | ↑$0.50 (2.15%) | 23.22 | 23.78 | 544.45K |
| 2022-12-22 | 23.61 | 23.03 | ↓$0.58 (-2.46%) | 22.58 | 23.64 | 647.92K |
Create an account or log in to view more rows.
$FENY cup and handle!
$FENY this is going to skyrocket tmr!!!
$FENY what happened?
$FENY We will not sell!
$FENY There is nothing wrong with a decent pullback
$FENY this stock has me so excited i cant sleep!!
$FENY Green today if ya buy
$FENY Let it go...
$FENY wow
$FENY is being added