Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
31.48
+0.10 (0.32%)
Mar 6, 2026, 10:29 AM EST - Market open

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.7131.7931.5531.29--0.29%631,721
Mar 5, 202631.3631.6631.1231.3831.380.51%8,160,279
Mar 4, 202631.0931.3030.7131.2231.22-0.35%4,316,651
Mar 3, 202631.8631.9331.0831.3331.33-0.95%11,248,357
Mar 2, 202632.0132.0431.1931.6331.632.03%12,035,376
Feb 27, 202630.8031.1130.4631.0031.001.64%2,859,373
Feb 26, 202630.1630.8329.9530.5030.500.39%3,990,417
Feb 25, 202630.6030.6730.0030.3830.38-0.49%2,196,371
Feb 24, 202630.5030.5730.1230.5330.530.07%2,881,965
Feb 23, 202630.4930.9630.3430.5130.510.30%2,370,900
Feb 20, 202630.4730.6130.1830.4230.42-0.46%2,368,940
Feb 19, 202630.5730.8830.4030.5630.560.86%3,699,834
Feb 18, 202630.0930.3530.0030.3030.301.92%3,919,158
Feb 17, 202630.1530.3429.3929.7329.73-1.13%2,675,892
Feb 13, 202629.8130.1929.7330.0730.070.87%4,352,250
Feb 12, 202630.3730.5029.6529.8129.81-1.97%5,740,593
Feb 11, 202630.0530.4430.0430.4130.412.53%4,288,166
Feb 10, 202629.8029.8029.4929.6629.66-0.24%2,502,740
Feb 9, 202629.4329.7729.3329.7329.730.92%2,813,386
Feb 6, 202628.9829.5228.9229.4629.462.22%2,539,818
Feb 5, 202628.9028.9628.3928.8228.82-1.23%4,329,497
Feb 4, 202628.6929.2428.6929.1829.182.06%5,966,281
Feb 3, 202627.8128.6527.7528.5928.593.06%12,614,723
Feb 2, 202627.7528.0027.5827.7427.74-1.91%5,803,645
Jan 30, 202627.9528.3227.6628.2828.280.89%8,464,848
Jan 29, 202628.3028.6527.9928.0328.031.12%8,155,163
Jan 28, 202627.7027.7827.4627.7227.720.62%4,965,275
Jan 27, 202627.3427.5927.2527.5527.551.03%2,248,871
Jan 26, 202627.5927.6027.1427.2727.270.07%4,446,612
Jan 23, 202627.4427.6627.2127.2527.250.48%4,012,506
Jan 22, 202627.0027.1826.9027.1227.120.18%5,810,643
Jan 21, 202626.7827.2126.7827.0727.072.54%6,533,156
Jan 20, 202626.6426.7726.3426.4026.40-0.26%4,338,510
Jan 16, 202626.3926.5226.3426.4726.470.27%3,365,920
Jan 15, 202626.3626.6226.1726.4026.40-0.83%8,298,021
Jan 14, 202626.1726.9326.1426.6226.622.23%17,395,008
Jan 13, 202625.8526.2325.8526.0426.041.52%8,976,513
Jan 12, 202625.8625.8625.5525.6525.65-0.58%6,494,499
Jan 9, 202625.8525.9325.7325.8025.800.27%4,880,186
Jan 8, 202625.0825.9025.0625.7325.732.96%6,445,827
Jan 7, 202625.3325.3324.9624.9924.99-1.07%7,643,011
Jan 6, 202625.9425.9625.2025.2625.26-2.47%11,822,017
Jan 5, 202626.1426.1725.2825.9025.902.37%12,191,877
Jan 2, 202624.7825.3724.6525.3025.302.14%5,202,211
Dec 31, 202524.9224.9224.6924.7724.77-0.60%2,821,916
Dec 30, 202524.8324.9724.8324.9224.920.77%2,853,771
Dec 29, 202524.6224.7924.5524.7324.730.94%3,900,678
Dec 26, 202524.5524.6224.3824.5024.50-0.37%2,570,452
Dec 24, 202524.6524.6924.5524.5924.59-0.32%2,139,699
Dec 23, 202524.5724.7024.5024.6724.670.69%2,707,555
Dec 22, 202524.4924.6724.4524.5024.500.99%3,700,617
Dec 19, 202524.3024.4624.2124.2624.26-0.57%3,394,930
Dec 18, 202524.7224.7224.3324.4024.22-1.41%6,337,489
Dec 17, 202524.4124.8024.3924.7524.562.02%7,968,480
Dec 16, 202524.8024.8024.2124.2624.08-3.04%9,349,629
Dec 15, 202525.2425.2524.8125.0224.83-0.79%4,991,803
Dec 12, 202525.5325.6225.1625.2225.03-1.02%5,319,729
Dec 11, 202525.4325.6325.4125.4825.29-0.47%6,175,228
Dec 10, 202525.4225.6425.3025.6025.410.87%5,975,585
Dec 9, 202525.2725.5925.2725.3825.190.59%4,450,911
Dec 8, 202525.3525.5125.1525.2325.04-1.14%4,549,697
Dec 5, 202525.5825.9125.5125.5225.33-0.39%4,060,099
Dec 4, 202525.5125.6625.4325.6225.430.39%3,668,672
Dec 3, 202525.1425.5525.1425.5225.332.12%2,896,630
Dec 2, 202525.2725.2724.8824.9924.80-1.26%4,619,084
Dec 1, 202525.1225.4425.0925.3125.120.88%2,494,031
Nov 28, 202524.7825.1824.7425.0924.901.37%1,612,555
Nov 26, 202524.5724.9524.5724.7524.560.69%3,936,829
Nov 25, 202524.5324.6424.3424.5824.39-0.49%3,719,691
Nov 24, 202524.6824.7724.2924.7024.51-0.12%4,279,492
Nov 21, 202524.5824.8224.3524.7324.540.61%3,850,228
Nov 20, 202525.0225.3724.5724.5824.39-1.25%4,170,571
Nov 19, 202524.7524.9624.6024.8924.70-1.11%3,535,678
Nov 18, 202524.8825.2624.8125.1724.980.80%5,256,652
Nov 17, 202525.4025.4024.8724.9724.78-1.81%5,333,490
Nov 14, 202525.1025.4824.8225.4325.241.64%4,720,734
Nov 13, 202525.0225.2524.9025.0224.830.12%5,253,667
Nov 12, 202525.2325.2924.9624.9924.80-1.42%3,150,006
Nov 11, 202525.1625.5325.1625.3525.161.28%4,301,637
Nov 10, 202524.8625.1024.5625.0324.840.93%4,583,006
Nov 7, 202524.5124.8224.4324.8024.611.51%4,627,726
Nov 6, 202524.2824.6824.2824.4324.240.83%2,783,834
Nov 5, 202524.1824.4924.1824.2324.050.12%4,138,369
Nov 4, 202524.1424.2723.9824.2024.02-1.18%4,918,781
Nov 3, 202524.4624.5424.2024.4924.300.08%3,959,659
Oct 31, 202524.4024.6024.2724.4724.280.58%4,839,879
Oct 30, 202524.4624.6424.2924.3324.15-0.57%4,345,590
Oct 29, 202524.2924.5824.2624.4724.280.74%4,182,831
Oct 28, 202524.4224.5124.2724.2924.11-0.98%3,291,992
Oct 27, 202524.5724.6324.4424.5324.340.25%5,204,231
Oct 24, 202524.7924.8024.4624.4724.28-0.93%4,054,249
Oct 23, 202524.7124.8524.5224.7024.511.65%7,337,929
Oct 22, 202524.1324.4123.9524.3024.121.17%5,409,517
Oct 21, 202524.1624.2123.9224.0223.84-0.33%5,367,357
Oct 20, 202523.9424.1723.9324.1023.921.09%3,315,920
Oct 17, 202523.7723.9123.6723.8423.660.63%2,429,871
Oct 16, 202524.0824.1023.5223.6923.51-1.29%2,385,795
Oct 15, 202524.1624.3023.8024.0023.820.04%2,148,529
Oct 14, 202523.6924.1323.6523.9923.81-0.17%2,959,112
Oct 13, 202523.8724.0423.7824.0323.851.61%2,306,175