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

59.40 ↑0.34 (0.58%)
As of March 28, 2024, 1:21pm EST.

Historical Data

In the past 30 trading days, FNCL is up 0.20% a day on average. There have been 21 days where Fidelity® MSCI Financials Index ETF closed green and 9 days where FNCL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2859.0859.40↑$0.32 (0.54%)59.0859.5089.32K
2024-03-2758.6259.06↑$0.44 (0.75%)58.5359.0690.33K
2024-03-2658.4058.31↓$0.09 (-0.15%)58.3158.5557.05K
2024-03-2558.3458.30↓$0.04 (-0.07%)58.2258.4552.45K
2024-03-2259.1058.28↓$0.82 (-1.39%)58.2859.18202.30K
2024-03-2158.7459.06↑$0.32 (0.54%)58.6559.24142.61K
2024-03-2057.6858.57↑$0.89 (1.54%)57.5458.58586.48K
2024-03-1957.4157.64↑$0.23 (0.40%)57.4157.7383.38K
2024-03-1857.2957.39↑$0.10 (0.17%)57.1057.52129.39K
2024-03-1556.9957.22↑$0.23 (0.40%)56.8857.4758.96K
2024-03-1458.0557.45↓$0.60 (-1.03%)57.1858.0667.87K
2024-03-1357.7058.05↑$0.35 (0.61%)57.7058.1482.83K
2024-03-1257.6657.74↑$0.08 (0.14%)57.4157.84100.85K
2024-03-1157.3157.48↑$0.17 (0.30%)57.1457.5650.22K
2024-03-0857.4457.43↓$0.01 (-0.02%)57.3657.77113.69K
2024-03-0757.5257.30↓$0.22 (-0.38%)57.1457.6851.80K
2024-03-0657.2457.34↑$0.10 (0.17%)56.8957.4792.40K
2024-03-0556.8357.06↑$0.23 (0.40%)56.7557.3163.01K
2024-03-0456.7556.92↑$0.17 (0.30%)56.7557.14110.49K
2024-03-0156.8256.82↑$0.00 (0.00%)56.5556.93104.32K
2024-02-2957.0556.83↓$0.22 (-0.39%)56.6157.1753.39K
2024-02-2856.5556.78↑$0.23 (0.41%)56.5557.02113.28K
2024-02-2756.5756.68↑$0.11 (0.19%)56.3156.6846.10K
2024-02-2656.6056.46↓$0.14 (-0.25%)56.3556.9053.66K
2024-02-2356.5856.64↑$0.06 (0.10%)56.5656.8452.40K
2024-02-2255.9956.40↑$0.41 (0.73%)55.9956.4764.81K
2024-02-2155.5455.73↑$0.19 (0.34%)55.3555.7358.99K
2024-02-2055.4855.62↑$0.14 (0.25%)55.4855.8477.32K
2024-02-1655.9455.87↓$0.07 (-0.13%)55.8356.1880.44K
2024-02-1555.3256.10↑$0.78 (1.41%)55.3256.2186.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$FNCL the trend is your friend
until the end.

0 Like Report
glaglewd

$FNCL just bought a half position.

0 Like Report