Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
25.52
-0.10 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5825.9125.5125.5225.52-0.39%4,059,349
Dec 4, 202525.5125.6625.4325.6225.620.39%3,668,647
Dec 3, 202525.1425.5525.1425.5225.522.12%2,896,125
Dec 2, 202525.2725.2724.8824.9924.99-1.26%4,618,234
Dec 1, 202525.1225.4425.0925.3125.310.88%2,494,031
Nov 28, 202524.7825.1824.7425.0925.091.37%1,612,268
Nov 26, 202524.5724.9524.5724.7524.750.69%3,936,829
Nov 25, 202524.5324.6424.3424.5824.58-0.49%3,719,661
Nov 24, 202524.6824.7724.2924.7024.70-0.12%4,279,492
Nov 21, 202524.5824.8224.3524.7324.730.61%3,850,218
Nov 20, 202525.0225.3724.5724.5824.58-1.25%4,170,571
Nov 19, 202524.7524.9624.6024.8924.89-1.11%3,535,678
Nov 18, 202524.8825.2624.8125.1725.170.80%5,256,652
Nov 17, 202525.4025.4024.8724.9724.97-1.81%5,333,490
Nov 14, 202525.1025.4824.8225.4325.431.64%4,720,734
Nov 13, 202525.0225.2524.9025.0225.020.12%5,253,667
Nov 12, 202525.2325.2924.9624.9924.99-1.42%3,150,006
Nov 11, 202525.1625.5325.1625.3525.351.28%4,301,637
Nov 10, 202524.8625.1024.5625.0325.030.93%4,583,006
Nov 7, 202524.5124.8224.4324.8024.801.51%4,627,726
Nov 6, 202524.2824.6824.2824.4324.430.83%2,783,834
Nov 5, 202524.1824.4924.1824.2324.230.12%4,138,369
Nov 4, 202524.1424.2723.9824.2024.20-1.18%4,918,781
Nov 3, 202524.4624.5424.2024.4924.490.08%3,959,659
Oct 31, 202524.4024.6024.2724.4724.470.58%4,839,879
Oct 30, 202524.4624.6424.2924.3324.33-0.57%4,345,590
Oct 29, 202524.2924.5824.2624.4724.470.74%4,182,831
Oct 28, 202524.4224.5124.2724.2924.29-0.98%3,291,992
Oct 27, 202524.5724.6324.4424.5324.530.25%5,204,231
Oct 24, 202524.7924.8024.4624.4724.47-0.93%4,054,249
Oct 23, 202524.7124.8524.5224.7024.701.65%7,337,929
Oct 22, 202524.1324.4123.9524.3024.301.17%5,409,517
Oct 21, 202524.1624.2123.9224.0224.02-0.33%5,367,357
Oct 20, 202523.9424.1723.9324.1024.101.09%3,315,920
Oct 17, 202523.7723.9123.6723.8423.840.63%2,429,871
Oct 16, 202524.0824.1023.5223.6923.69-1.29%2,385,795
Oct 15, 202524.1624.3023.8024.0024.000.04%2,148,529
Oct 14, 202523.6924.1323.6523.9923.99-0.17%2,959,112
Oct 13, 202523.8724.0423.7824.0324.031.61%2,306,175
Oct 10, 202524.2524.3523.6423.6523.65-2.95%2,803,659
Oct 9, 202524.7724.9924.3424.3724.37-1.50%2,899,698
Oct 8, 202524.8424.8424.5424.7424.74-0.36%2,709,692
Oct 7, 202524.7524.8524.4324.8324.830.12%2,196,431
Oct 6, 202524.7924.9324.7124.8024.800.53%2,768,949
Oct 3, 202524.6324.8024.6224.6724.670.69%2,878,850
Oct 2, 202524.7024.9224.4924.5024.50-1.13%2,955,511
Oct 1, 202524.6424.8524.5924.7824.780.24%5,105,052
Sep 30, 202524.7624.8324.5324.7224.72-1.04%7,130,897
Sep 29, 202525.3325.3324.8624.9824.98-1.89%2,558,070
Sep 26, 202525.2625.7325.2625.4625.460.91%2,308,930
Sep 25, 202525.0425.2824.9525.2325.230.72%2,311,298
Sep 24, 202524.8925.2924.8925.0525.051.25%1,491,156
Sep 23, 202524.4325.0224.4324.7424.741.77%2,960,253
Sep 22, 202524.2024.4224.1324.3124.31-2,685,010
Sep 19, 202524.6224.6224.2324.3124.31-2.17%3,916,223
Sep 18, 202524.9224.9824.6524.8524.66-0.20%4,261,806
Sep 17, 202524.8225.1024.7224.9024.700.16%3,770,269
Sep 16, 202524.5524.9124.5524.8624.661.72%5,565,727
Sep 15, 202524.5524.6224.3924.4424.25-0.29%3,217,342
Sep 12, 202524.7624.8624.5024.5124.32-0.61%3,025,777
Sep 11, 202524.4924.7124.3924.6624.47-3,372,664
Sep 10, 202524.3224.6824.2524.6624.471.73%4,145,539
Sep 9, 202524.2424.5824.2324.2424.050.46%4,994,154
Sep 8, 202524.2724.3723.9124.1323.94-0.21%3,477,090
Sep 5, 202524.4224.5424.0724.1823.99-1.87%4,600,806
Sep 4, 202524.4924.7424.3724.6424.450.69%3,581,977
Sep 3, 202524.8225.0224.4024.4724.28-2.16%3,656,075
Sep 2, 202524.8825.0324.6925.0124.810.28%4,212,461
Aug 29, 202524.8525.0224.8224.9424.740.44%2,328,056
Aug 28, 202524.6624.8724.4924.8324.640.77%3,667,352
Aug 27, 202524.3524.7424.3524.6424.451.11%3,596,373
Aug 26, 202524.3124.3924.1724.3724.18-0.20%2,474,566
Aug 25, 202524.2824.4424.2024.4224.230.37%2,428,270
Aug 22, 202523.8824.3923.8824.3324.142.10%2,906,286
Aug 21, 202523.6223.8823.5723.8323.640.72%2,002,529
Aug 20, 202523.5223.7623.4823.6623.470.90%4,057,947
Aug 19, 202523.4023.6023.3223.4523.27-0.17%5,949,452
Aug 18, 202523.5123.5823.3323.4923.31-0.47%3,694,016
Aug 15, 202523.6123.8823.5423.6023.41-0.17%3,995,365
Aug 14, 202523.6323.6723.3923.6423.45-0.04%4,483,523
Aug 13, 202523.4223.6623.3423.6523.460.98%3,973,516
Aug 12, 202523.3323.6023.2723.4223.240.64%3,469,319
Aug 11, 202523.5223.6123.2323.2723.09-0.85%3,811,855
Aug 8, 202523.4423.7123.3523.4723.290.60%5,626,967
Aug 7, 202523.5923.8523.3123.3323.15-0.51%4,740,060
Aug 6, 202523.8123.9723.3923.4523.27-0.85%5,561,158
Aug 5, 202523.6123.6723.3223.6523.460.25%3,630,567
Aug 4, 202523.5723.7623.4723.5923.40-0.13%3,189,655
Aug 1, 202524.0124.0423.5023.6223.43-1.95%3,815,124
Jul 31, 202524.0024.3624.0024.0923.90-0.58%2,953,483
Jul 30, 202524.4424.4424.0524.2324.04-1.34%2,332,615
Jul 29, 202524.3824.5824.3024.5624.370.90%4,422,065
Jul 28, 202524.2324.3924.2324.3424.151.25%2,568,462
Jul 25, 202524.2024.2023.9424.0423.85-0.50%2,329,243
Jul 24, 202523.9224.1823.8124.1623.970.79%5,168,019
Jul 23, 202523.6623.9723.6423.9723.781.57%3,888,909
Jul 22, 202523.4223.7123.4223.6023.410.64%4,648,385
Jul 21, 202523.7723.8023.4123.4523.27-1.43%2,736,543
Jul 18, 202524.1424.2223.6923.7923.60-0.54%5,475,410
Jul 17, 202523.6723.9523.6023.9223.730.67%2,710,615