Skip to main content
Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
73.11
-1.67 (-2.23%)
At close: Feb 27, 2026, 4:00 PM EST
73.15
+0.04 (0.05%)
After-hours: Feb 27, 2026, 8:00 PM EST

FNCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202673.9474.0472.5573.1173.11-2.23%144,812
Feb 26, 202674.0775.0174.0774.7874.781.20%86,309
Feb 25, 202673.1073.9772.9773.8973.891.68%163,109
Feb 24, 202672.0172.9571.6872.6772.670.48%137,141
Feb 23, 202674.4274.8172.2072.3272.32-3.41%182,712
Feb 20, 202674.2174.8873.8474.8774.870.55%84,826
Feb 19, 202674.4674.5973.9074.4674.46-0.84%97,181
Feb 18, 202674.6975.3774.6975.0975.090.78%82,529
Feb 17, 202674.1574.8474.1174.5174.510.93%133,133
Feb 13, 202673.6574.2173.2273.8273.82-114,706
Feb 12, 202675.6275.7573.4673.8273.82-2.06%118,746
Feb 11, 202676.7377.0175.2775.3775.37-1.54%120,541
Feb 10, 202676.7777.5175.9076.5576.55-0.70%100,863
Feb 9, 202677.2677.6677.0677.0977.09-0.50%93,950
Feb 6, 202676.8777.6076.8777.4877.481.88%117,077
Feb 5, 202676.7976.9175.8976.0576.05-1.17%85,771
Feb 4, 202676.3877.2776.3476.9576.950.75%90,462
Feb 3, 202676.7477.2775.8476.3876.38-0.82%109,435
Feb 2, 202676.2077.1076.2077.0177.011.04%128,345
Jan 30, 202676.2176.3775.6476.2276.22-0.33%133,316
Jan 29, 202676.2176.5675.7076.4776.471.03%115,653
Jan 28, 202675.6676.0375.4575.6975.69-0.12%126,158
Jan 27, 202676.1776.1775.5375.7875.78-0.68%160,782
Jan 26, 202675.8476.4675.8476.3076.300.57%110,772
Jan 23, 202676.5276.5275.6075.8775.87-1.51%117,583
Jan 22, 202676.7977.3876.7977.0377.030.71%105,017
Jan 21, 202676.2576.9676.1676.4976.490.62%91,334
Jan 20, 202676.4377.2275.8676.0276.02-2.06%158,671
Jan 16, 202677.6078.1477.5177.6277.62-0.04%138,795
Jan 15, 202677.2978.0677.2977.6577.650.56%312,015
Jan 14, 202676.9777.2276.5377.2277.22-0.06%364,805
Jan 13, 202678.5178.5177.1277.2777.27-1.79%242,514
Jan 12, 202678.3378.7678.1678.6878.68-0.83%159,632
Jan 9, 202679.6979.9879.3479.3479.34-0.34%116,388
Jan 8, 202678.8580.0678.8579.6179.610.63%89,944
Jan 7, 202680.0080.0078.9779.1179.11-1.33%163,578
Jan 6, 202679.5880.2979.5780.1880.180.48%157,983
Jan 5, 202677.9180.3177.9179.8079.802.29%182,264
Jan 2, 202677.7978.1477.2078.0178.010.35%125,170
Dec 31, 202578.4078.4077.7177.7477.74-0.80%164,220
Dec 30, 202578.6978.6978.3078.3778.37-0.32%93,814
Dec 29, 202578.9979.0878.5478.6278.62-0.58%76,698
Dec 26, 202579.1479.2378.8379.0879.08-0.19%42,512
Dec 24, 202578.8979.4378.7879.2379.230.56%54,798
Dec 23, 202578.7079.0178.7078.7978.790.06%76,344
Dec 22, 202577.9078.8977.9078.7478.741.27%96,504
Dec 19, 202577.4978.0177.4977.7577.750.18%108,849
Dec 18, 202577.9478.2677.4777.6177.34-0.12%102,027
Dec 17, 202577.8778.3377.6277.7077.43-0.01%82,548
Dec 16, 202578.2178.3077.4977.7177.44-0.52%188,227
Dec 15, 202578.3978.5877.9278.1277.85-0.03%108,514
Dec 12, 202578.4678.4677.8578.1477.87-0.01%118,693
Dec 11, 202576.8178.2676.8178.1577.881.80%56,486
Dec 10, 202575.8077.0375.7576.7776.501.37%57,930
Dec 9, 202575.9676.6775.7375.7375.47-0.25%69,250
Dec 8, 202576.2476.2475.7075.9275.65-0.35%59,410
Dec 5, 202575.9976.5475.9976.1975.92-0.01%72,007
Dec 4, 202576.1176.4375.9876.2075.930.22%70,153
Dec 3, 202575.0376.0775.0376.0375.761.35%85,020
Dec 2, 202575.1875.4574.7975.0274.76-0.06%144,309
Dec 1, 202575.1275.7875.0475.0774.80-0.66%87,418
Nov 28, 202575.2575.9075.2475.5675.300.63%33,694
Nov 26, 202574.7675.4474.6275.0974.830.68%95,149
Nov 25, 202573.7574.7773.6674.5874.321.44%106,874
Nov 24, 202573.3973.6772.8173.5273.260.33%103,616
Nov 21, 202572.7973.6472.4073.2873.021.31%115,391
Nov 20, 202573.5774.1572.2872.3372.08-0.86%168,560
Nov 19, 202572.7573.0672.4472.9672.710.44%81,356
Nov 18, 202572.4773.1572.3272.6472.39-0.16%142,535
Nov 17, 202574.2974.2972.4772.7672.51-2.01%109,141
Nov 14, 202574.6774.7374.0374.2674.00-0.93%79,744
Nov 13, 202575.8276.0974.8574.9574.69-1.45%78,769
Nov 12, 202575.4476.3875.4476.0575.780.90%68,947
Nov 11, 202575.1975.5575.0075.3775.110.41%39,164
Nov 10, 202574.8875.3074.6575.0674.800.37%84,890
Nov 7, 202573.9974.7873.7474.7874.520.78%85,934
Nov 6, 202574.3874.6373.8674.2073.94-0.36%82,043
Nov 5, 202574.2474.8374.0474.4774.210.40%103,212
Nov 4, 202573.5774.4173.4574.1773.910.35%464,008
Nov 3, 202574.1074.1073.1873.9173.65-0.36%121,350
Oct 31, 202573.6174.3373.6074.1873.920.38%111,432
Oct 30, 202573.6474.7573.6473.9073.640.19%137,445
Oct 29, 202574.3874.5273.4873.7673.50-1.69%164,325
Oct 28, 202575.5875.6574.9875.0374.77-0.68%161,110
Oct 27, 202575.5775.7375.4275.5475.280.39%80,695
Oct 24, 202574.9575.4774.9575.2574.991.05%73,159
Oct 23, 202574.4274.6674.1274.4774.210.28%76,329
Oct 22, 202574.7974.7973.9274.2674.00-0.56%109,367
Oct 21, 202574.6075.2374.6074.6874.42-0.01%119,840
Oct 20, 202574.0774.8574.0474.6974.431.27%113,547
Oct 17, 202573.3374.0073.1573.7573.490.89%118,608
Oct 16, 202575.2275.2272.8473.1072.84-3.11%201,662
Oct 15, 202575.9676.1674.9975.4575.19-0.19%91,573
Oct 14, 202574.0976.0674.0975.5975.331.38%157,400
Oct 13, 202574.3574.7474.1474.5674.300.98%65,107
Oct 10, 202575.7176.0473.8073.8473.58-2.25%74,913
Oct 9, 202575.9476.1175.3875.5475.28-0.43%82,095
Oct 8, 202576.4476.4475.6775.8775.61-0.49%63,058
Oct 7, 202576.3676.6375.9676.2475.970.13%59,172
Oct 6, 202576.4676.6175.6076.1475.87-0.08%122,605