Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
32.32
+0.49 (1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
32.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:15 PM EDT

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.3632.4632.1332.3232.321.54%1,873,421
Apr 27, 202631.9832.2531.7131.8331.830.09%2,407,929
Apr 24, 202631.7731.8331.4331.8031.80-0.19%1,848,349
Apr 23, 202631.7531.9631.6131.8631.860.76%3,763,624
Apr 22, 202631.4831.7131.4231.6231.621.28%1,788,839
Apr 21, 202630.8731.2530.7231.2231.221.46%2,524,530
Apr 20, 202630.7531.0830.5930.7730.770.26%1,632,937
Apr 17, 202630.4330.7829.8730.6930.69-3.03%5,008,244
Apr 16, 202631.1731.7631.1731.6531.651.61%1,421,343
Apr 15, 202631.0231.3830.8731.1531.15-0.16%1,679,199
Apr 14, 202631.5731.5830.9831.2031.20-2.23%2,318,809
Apr 13, 202632.1632.2631.6431.9131.910.28%2,846,846
Apr 10, 202631.8432.0731.5131.8231.82-0.53%1,829,597
Apr 9, 202632.4232.9231.8731.9931.99-1.27%4,607,233
Apr 8, 202631.6332.4531.3532.4032.40-3.40%4,354,256
Apr 7, 202633.3233.8333.3233.5433.540.81%2,501,907
Apr 6, 202632.9433.2732.8433.2733.270.70%1,444,205
Apr 2, 202633.5433.9132.8833.0433.040.73%3,418,989
Apr 1, 202633.2033.7132.4932.8032.80-3.59%9,538,833
Mar 31, 202634.5034.8933.3834.0234.02-1.13%7,773,924
Mar 30, 202635.0835.2634.3134.4134.41-1.09%4,248,136
Mar 27, 202634.2434.8934.1034.7934.791.64%4,409,707
Mar 26, 202633.8134.4233.7534.2334.231.54%2,218,916
Mar 25, 202633.5333.9033.5333.7133.71-0.41%2,931,345
Mar 24, 202633.2834.1933.2433.8533.852.11%4,853,675
Mar 23, 202632.2833.2832.1133.1533.151.07%5,738,532
Mar 20, 202632.9333.3332.7732.8032.80-0.64%5,195,424
Mar 19, 202632.7033.2532.5733.0132.821.57%3,563,083
Mar 18, 202632.5732.7332.4332.5032.320.09%2,146,490
Mar 17, 202632.3032.7532.1932.4732.291.22%2,956,979
Mar 16, 202632.0432.2231.7532.0831.900.28%1,870,777
Mar 13, 202631.8332.1031.6631.9931.810.35%3,563,021
Mar 12, 202631.7232.2331.6531.8831.700.79%3,757,591
Mar 11, 202630.8631.6630.8631.6331.452.40%2,563,082
Mar 10, 202631.1231.3630.7830.8930.72-1.25%7,343,787
Mar 9, 202631.5531.6931.0731.2831.10-0.29%8,909,841
Mar 6, 202631.7131.7931.1931.3731.19-0.03%4,528,012
Mar 5, 202631.3631.6631.1231.3831.200.51%8,177,816
Mar 4, 202631.0931.3030.7131.2231.04-0.35%4,321,942
Mar 3, 202631.8631.9331.0831.3331.15-0.95%11,278,085
Mar 2, 202632.0132.0431.1931.6331.452.03%12,042,204
Feb 27, 202630.8031.1130.4631.0030.821.64%2,933,900
Feb 26, 202630.1630.8329.9530.5030.330.39%3,990,605
Feb 25, 202630.6030.6730.0030.3830.21-0.49%2,198,956
Feb 24, 202630.5030.5730.1230.5330.360.07%2,894,886
Feb 23, 202630.4930.9630.3430.5130.340.30%2,382,445
Feb 20, 202630.4730.6130.1830.4230.25-0.46%2,368,998
Feb 19, 202630.5730.8830.4030.5630.390.86%3,716,509
Feb 18, 202630.0930.3530.0030.3030.131.92%3,929,813
Feb 17, 202630.1530.3429.3929.7329.56-1.13%2,741,119
Feb 13, 202629.8130.1929.7330.0729.900.87%4,356,785
Feb 12, 202630.3730.5029.6529.8129.64-1.97%5,743,515
Feb 11, 202630.0530.4430.0430.4130.242.53%4,328,451
Feb 10, 202629.8029.8029.4929.6629.49-0.24%2,503,726
Feb 9, 202629.4329.7729.3329.7329.560.92%2,818,886
Feb 6, 202628.9829.5228.9229.4629.292.22%2,540,755
Feb 5, 202628.9028.9628.3928.8228.66-1.23%4,360,736
Feb 4, 202628.6929.2428.6929.1829.012.06%6,011,499
Feb 3, 202627.8128.6527.7528.5928.433.06%12,685,699
Feb 2, 202627.7528.0027.5827.7427.58-1.91%5,808,660
Jan 30, 202627.9528.3227.6628.2828.120.89%8,465,002
Jan 29, 202628.3028.6527.9928.0327.871.12%8,158,191
Jan 28, 202627.7027.7827.4627.7227.560.62%4,967,208
Jan 27, 202627.3427.5927.2527.5527.391.03%2,249,503
Jan 26, 202627.5927.6027.1427.2727.120.07%4,454,244
Jan 23, 202627.4427.6627.2127.2527.100.48%4,012,683
Jan 22, 202627.0027.1826.9027.1226.970.18%5,835,052
Jan 21, 202626.7827.2126.7827.0726.922.54%6,536,273
Jan 20, 202626.6426.7726.3426.4026.25-0.26%4,352,246
Jan 16, 202626.3926.5226.3426.4726.320.27%3,365,965
Jan 15, 202626.3626.6226.1726.4026.25-0.83%8,310,861
Jan 14, 202626.1726.9326.1426.6226.472.23%17,398,158
Jan 13, 202625.8526.2325.8526.0425.891.52%8,976,984
Jan 12, 202625.8625.8625.5525.6525.50-0.58%6,494,516
Jan 9, 202625.8525.9325.7325.8025.650.27%4,880,825
Jan 8, 202625.0825.9025.0625.7325.582.96%6,467,495
Jan 7, 202625.3325.3324.9624.9924.85-1.07%7,652,718
Jan 6, 202625.9425.9625.2025.2625.12-2.47%11,822,470
Jan 5, 202626.1426.1725.2825.9025.752.37%12,195,531
Jan 2, 202624.7825.3724.6525.3025.162.14%5,206,025
Dec 31, 202524.9224.9224.6924.7724.63-0.60%2,821,987
Dec 30, 202524.8324.9724.8324.9224.780.77%2,853,771
Dec 29, 202524.6224.7924.5524.7324.590.94%3,900,683
Dec 26, 202524.5524.6224.3824.5024.36-0.37%2,570,615
Dec 24, 202524.6524.6924.5524.5924.45-0.32%2,139,865
Dec 23, 202524.5724.7024.5024.6724.530.69%2,707,971
Dec 22, 202524.4924.6724.4524.5024.360.99%3,700,859
Dec 19, 202524.3024.4624.2124.2624.12-0.57%3,394,930
Dec 18, 202524.7224.7224.3324.4024.08-1.41%6,337,489
Dec 17, 202524.4124.8024.3924.7524.422.02%7,968,480
Dec 16, 202524.8024.8024.2124.2623.94-3.04%9,349,629
Dec 15, 202525.2425.2524.8125.0224.69-0.79%4,991,803
Dec 12, 202525.5325.6225.1625.2224.89-1.02%5,319,729
Dec 11, 202525.4325.6325.4125.4825.14-0.47%6,175,228
Dec 10, 202525.4225.6425.3025.6025.260.87%5,975,585
Dec 9, 202525.2725.5925.2725.3825.040.59%4,450,911
Dec 8, 202525.3525.5125.1525.2324.90-1.14%4,549,697
Dec 5, 202525.5825.9125.5125.5225.18-0.39%4,060,099
Dec 4, 202525.5125.6625.4325.6225.280.39%3,668,672
Dec 3, 202525.1425.5525.1425.5225.182.12%2,896,630