Fidelity® MSCI Financials Index ETF (FNCL) Historical Stock Data

50.92 ↓0.29 (-0.56%)
As of December 1, 2022, 2:35pm EST.

Historical Data

In the past 30 trading days, FNCL is up 0.24% a day on average. There have been 18 days where Fidelity® MSCI Financials Index ETF closed green and 12 days where FNCL closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3050.2951.20↑$0.91 (1.81%)49.6051.2479.51K
2022-11-2950.0250.32↑$0.30 (0.60%)49.9950.4686.88K
2022-11-2850.6150.06↓$0.55 (-1.09%)49.9750.66136.03K
2022-11-2550.7250.97↑$0.25 (0.49%)50.7250.9820.87K
2022-11-2350.4650.72↑$0.26 (0.52%)50.4650.8451.56K
2022-11-2250.2450.51↑$0.27 (0.54%)50.2450.5858.39K
2022-11-2149.7550.05↑$0.30 (0.60%)49.7550.1170.27K
2022-11-1850.1249.86↓$0.26 (-0.52%)49.5050.1879.06K
2022-11-1749.2649.51↑$0.25 (0.51%)49.1249.5448.35K
2022-11-1650.1049.89↓$0.21 (-0.42%)49.7450.11142.76K
2022-11-1550.5950.22↓$0.37 (-0.73%)49.7850.84382.30K
2022-11-1450.6650.06↓$0.60 (-1.18%)50.0450.74113.61K
2022-11-1150.7650.93↑$0.17 (0.33%)50.5751.1978.02K
2022-11-1049.5250.57↑$1.05 (2.12%)49.5250.63109.72K
2022-11-0948.6348.09↓$0.54 (-1.11%)48.0048.7562.25K
2022-11-0848.8248.95↑$0.13 (0.27%)48.4549.22476.30K
2022-11-0748.5648.73↑$0.17 (0.35%)48.2848.7665.57K
2022-11-0447.9748.29↑$0.32 (0.67%)47.6248.4480.92K
2022-11-0347.3347.35↑$0.02 (0.04%)46.9947.6666.19K
2022-11-0248.4147.84↓$0.57 (-1.18%)47.8049.1082.92K
2022-11-0148.6848.50↓$0.18 (-0.37%)48.3048.75111.89K
2022-10-3148.2548.29↑$0.04 (0.08%)48.2548.5946.18K
2022-10-2847.4948.55↑$1.06 (2.23%)47.4948.5956.90K
2022-10-2747.3747.32↓$0.05 (-0.11%)47.2847.8672.45K
2022-10-2646.9746.96↓$0.01 (-0.02%)46.8947.46121.34K
2022-10-2546.0046.84↑$0.84 (1.83%)45.9046.90157.38K
2022-10-2445.8346.20↑$0.37 (0.81%)45.7346.36133.80K
2022-10-2144.4745.61↑$1.14 (2.56%)44.3645.6575.49K
2022-10-2045.1944.42↓$0.77 (-1.70%)44.2745.51110.93K
2022-10-1945.5145.21↓$0.30 (-0.66%)44.9545.8585.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$FNCL Guys when can we expect that 30% drop?

0 Like Report
BroughtToMyKnees

$FNCL do what the markets tells you to do not the other way around

0 Like Report