Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

45.27 +0.64 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 44.55 45.37 44.20 45.27 51,454 +0.64(+1.43%)
Jun 30, 2022 44.38 45.03 43.80 44.63 71,618 -0.35(-0.78%)
Jun 29, 2022 45.39 45.44 44.86 44.98 53,345 -0.35(-0.77%)
Jun 28, 2022 46.18 46.65 45.32 45.33 226,052 -0.42(-0.92%)
Jun 27, 2022 46.25 46.25 45.58 45.75 79,702 -0.21(-0.46%)
Jun 24, 2022 44.56 45.96 44.56 45.96 75,880 +1.69(+3.82%)
Jun 23, 2022 44.57 44.57 43.61 44.27 127,248 -0.15(-0.34%)
Jun 22, 2022 43.87 44.78 43.87 44.42 335,163 -0.09(-0.20%)
Jun 21, 2022 44.44 44.70 44.27 44.51 97,288 +0.87(+1.99%)
Jun 17, 2022 43.53 44.08 43.19 43.64 118,960 -0.04(-0.09%)
Jun 16, 2022 44.06 44.08 43.36 43.68 145,958 -1.27(-2.83%)
Jun 15, 2022 44.94 45.60 44.27 44.95 113,581 +0.50(+1.12%)
Jun 14, 2022 44.84 45.19 44.17 44.45 234,663 -0.32(-0.71%)
Jun 13, 2022 45.04 45.55 44.51 44.77 709,603 -1.54(-3.33%)
Jun 10, 2022 47.16 47.16 46.26 46.31 138,854 -1.71(-3.56%)
Jun 09, 2022 49.10 49.22 48.01 48.02 93,242 -1.25(-2.54%)
Jun 08, 2022 49.72 49.86 49.07 49.27 99,038 -0.84(-1.68%)
Jun 07, 2022 49.43 50.15 49.38 50.11 56,141 +0.32(+0.64%)
Jun 06, 2022 50.02 50.44 49.74 49.79 103,315 +0.23(+0.46%)
Jun 03, 2022 49.83 49.94 49.53 49.56 67,103 -0.74(-1.47%)
Jun 02, 2022 49.50 50.33 49.25 50.30 85,158 +0.76(+1.53%)
Jun 01, 2022 50.29 50.33 49.05 49.54 185,971 -0.82(-1.63%)
May 31, 2022 50.13 50.68 49.77 50.36 181,169 -0.16(-0.32%)
May 27, 2022 49.83 50.52 49.83 50.52 135,565 +0.91(+1.83%)
May 26, 2022 48.90 49.78 48.90 49.61 142,000 +1.16(+2.39%)
May 25, 2022 47.92 48.76 47.90 48.45 113,372 +0.46(+0.96%)
May 24, 2022 47.86 48.12 47.01 47.99 425,717 -0.13(-0.27%)
May 23, 2022 47.41 48.45 47.35 48.12 211,715 +1.38(+2.95%)
May 20, 2022 47.17 47.39 45.76 46.74 193,958 -0.07(-0.15%)
May 19, 2022 46.54 47.14 46.45 46.81 235,034 -0.31(-0.66%)
May 18, 2022 47.97 48.05 46.93 47.12 132,785 -1.28(-2.64%)
May 17, 2022 47.93 48.50 47.78 48.40 471,980 +1.32(+2.80%)
May 16, 2022 47.31 47.46 46.70 47.08 346,716 -0.36(-0.76%)
May 13, 2022 47.17 47.86 47.12 47.44 146,534 +0.77(+1.65%)
May 12, 2022 46.56 47.06 45.78 46.67 275,233 -0.22(-0.47%)
May 11, 2022 47.45 48.32 46.86 46.89 150,617 -0.57(-1.20%)
May 10, 2022 48.26 48.55 46.80 47.46 230,550 -0.39(-0.82%)
May 09, 2022 48.36 48.66 47.62 47.85 319,490 -1.21(-2.47%)
May 06, 2022 49.26 49.26 48.43 49.06 140,055 -0.40(-0.81%)
May 05, 2022 50.45 50.45 48.88 49.46 128,650 -1.44(-2.83%)
May 04, 2022 49.67 51.02 49.30 50.90 112,548 +1.44(+2.91%)
May 03, 2022 48.98 49.84 48.96 49.46 128,864 +0.67(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.