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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 58.05 | 57.45 | ↓$0.60 (-1.03%) | 57.18 | 58.06 | 67.87K |
2024-03-13 | 57.70 | 58.05 | ↑$0.35 (0.61%) | 57.70 | 58.14 | 82.83K |
2024-03-12 | 57.66 | 57.74 | ↑$0.08 (0.14%) | 57.41 | 57.84 | 100.85K |
2024-03-11 | 57.31 | 57.48 | ↑$0.17 (0.30%) | 57.14 | 57.56 | 50.22K |
2024-03-08 | 57.44 | 57.43 | ↓$0.01 (-0.02%) | 57.36 | 57.77 | 113.69K |
2024-03-07 | 57.52 | 57.30 | ↓$0.22 (-0.38%) | 57.14 | 57.68 | 51.80K |
2024-03-06 | 57.24 | 57.34 | ↑$0.10 (0.17%) | 56.89 | 57.47 | 92.40K |
2024-03-05 | 56.83 | 57.06 | ↑$0.23 (0.40%) | 56.75 | 57.31 | 63.01K |
2024-03-04 | 56.75 | 56.92 | ↑$0.17 (0.30%) | 56.75 | 57.14 | 110.49K |
2024-03-01 | 56.82 | 56.82 | ↑$0.00 (0.00%) | 56.55 | 56.93 | 104.32K |
2024-02-29 | 57.05 | 56.83 | ↓$0.22 (-0.39%) | 56.61 | 57.17 | 53.39K |
2024-02-28 | 56.55 | 56.78 | ↑$0.23 (0.41%) | 56.55 | 57.02 | 113.28K |
2024-02-27 | 56.57 | 56.68 | ↑$0.11 (0.19%) | 56.31 | 56.68 | 46.10K |
2024-02-26 | 56.60 | 56.46 | ↓$0.14 (-0.25%) | 56.35 | 56.90 | 53.66K |
2024-02-23 | 56.58 | 56.64 | ↑$0.06 (0.10%) | 56.56 | 56.84 | 52.40K |
2024-02-22 | 55.99 | 56.40 | ↑$0.41 (0.73%) | 55.99 | 56.47 | 64.81K |
2024-02-21 | 55.54 | 55.73 | ↑$0.19 (0.34%) | 55.35 | 55.73 | 58.99K |
2024-02-20 | 55.48 | 55.62 | ↑$0.14 (0.25%) | 55.48 | 55.84 | 77.32K |
2024-02-16 | 55.94 | 55.87 | ↓$0.07 (-0.13%) | 55.83 | 56.18 | 80.44K |
2024-02-15 | 55.32 | 56.10 | ↑$0.78 (1.41%) | 55.32 | 56.21 | 86.40K |
Create an account or log in to view more rows.
$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
$FNCL just bought a half position.
$FNCL what’s next bulls