Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
74.14
+0.06 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
74.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.60 | 74.61 | 74.08 | 74.14 | 74.14 | 0.08% | 123,576 |
| Apr 27, 2026 | 73.35 | 74.21 | 73.35 | 74.08 | 74.08 | 0.68% | 55,753 |
| Apr 24, 2026 | 73.80 | 73.85 | 73.40 | 73.58 | 73.58 | -0.58% | 94,067 |
| Apr 23, 2026 | 74.44 | 74.53 | 73.30 | 74.01 | 74.01 | -0.76% | 1,134,746 |
| Apr 22, 2026 | 75.08 | 75.17 | 74.45 | 74.58 | 74.58 | -0.16% | 79,615 |
| Apr 21, 2026 | 75.31 | 76.01 | 74.61 | 74.70 | 74.70 | -0.68% | 138,887 |
| Apr 20, 2026 | 74.70 | 75.37 | 74.70 | 75.21 | 75.21 | 0.36% | 75,722 |
| Apr 17, 2026 | 74.76 | 75.71 | 74.67 | 74.94 | 74.94 | 0.98% | 176,835 |
| Apr 16, 2026 | 74.33 | 74.70 | 74.06 | 74.21 | 74.21 | -0.30% | 105,278 |
| Apr 15, 2026 | 74.30 | 74.66 | 73.93 | 74.43 | 74.43 | 0.77% | 94,414 |
| Apr 14, 2026 | 73.41 | 74.02 | 73.41 | 73.86 | 73.86 | 0.34% | 101,471 |
| Apr 13, 2026 | 71.87 | 73.63 | 71.78 | 73.61 | 73.61 | 1.73% | 99,997 |
| Apr 10, 2026 | 73.03 | 73.03 | 72.16 | 72.36 | 72.36 | -1.04% | 99,599 |
| Apr 9, 2026 | 72.55 | 73.38 | 72.32 | 73.12 | 73.12 | 0.32% | 143,137 |
| Apr 8, 2026 | 72.78 | 73.23 | 72.60 | 72.89 | 72.89 | 2.66% | 97,346 |
| Apr 7, 2026 | 70.61 | 71.13 | 70.48 | 71.00 | 71.00 | 0.01% | 78,322 |
| Apr 6, 2026 | 70.37 | 71.03 | 70.37 | 70.99 | 70.99 | 0.72% | 94,931 |
| Apr 2, 2026 | 69.25 | 70.82 | 69.07 | 70.48 | 70.48 | 0.43% | 83,998 |
| Apr 1, 2026 | 70.71 | 70.80 | 69.95 | 70.18 | 70.18 | -0.04% | 124,320 |
| Mar 31, 2026 | 69.57 | 70.26 | 68.93 | 70.20 | 70.20 | 2.23% | 128,694 |
| Mar 30, 2026 | 68.53 | 69.20 | 68.34 | 68.67 | 68.67 | 1.09% | 158,641 |
| Mar 27, 2026 | 69.32 | 69.32 | 67.76 | 67.93 | 67.93 | -2.53% | 229,513 |
| Mar 26, 2026 | 69.60 | 70.23 | 69.45 | 69.69 | 69.69 | -0.60% | 129,427 |
| Mar 25, 2026 | 70.46 | 70.96 | 69.61 | 70.11 | 70.11 | 0.20% | 104,242 |
| Mar 24, 2026 | 69.28 | 70.40 | 69.28 | 69.97 | 69.97 | 0.06% | 145,417 |
| Mar 23, 2026 | 70.50 | 70.82 | 69.90 | 69.93 | 69.93 | 1.01% | 224,545 |
| Mar 20, 2026 | 69.09 | 69.54 | 68.78 | 69.23 | 69.23 | -0.45% | 130,267 |
| Mar 19, 2026 | 69.07 | 69.85 | 68.88 | 69.55 | 69.14 | 0.01% | 262,528 |
| Mar 18, 2026 | 70.04 | 70.53 | 69.47 | 69.54 | 69.14 | -1.22% | 143,517 |
| Mar 17, 2026 | 70.51 | 71.23 | 70.36 | 70.40 | 69.99 | 0.57% | 236,332 |
| Mar 16, 2026 | 69.78 | 70.53 | 69.78 | 70.00 | 69.59 | 0.88% | 117,822 |
| Mar 13, 2026 | 69.72 | 70.23 | 69.39 | 69.39 | 68.99 | -0.03% | 179,148 |
| Mar 12, 2026 | 69.70 | 69.86 | 69.33 | 69.41 | 69.01 | -1.60% | 188,021 |
| Mar 11, 2026 | 70.98 | 71.18 | 69.92 | 70.54 | 70.13 | -0.87% | 167,884 |
| Mar 10, 2026 | 71.50 | 72.08 | 70.72 | 71.16 | 70.75 | -0.52% | 153,051 |
| Mar 9, 2026 | 70.90 | 71.76 | 69.87 | 71.53 | 71.12 | -0.47% | 175,739 |
| Mar 6, 2026 | 71.72 | 71.94 | 70.69 | 71.87 | 71.45 | -1.45% | 128,193 |
| Mar 5, 2026 | 73.02 | 73.71 | 72.44 | 72.93 | 72.51 | -0.63% | 124,223 |
| Mar 4, 2026 | 73.23 | 73.57 | 72.83 | 73.39 | 72.96 | 0.51% | 113,909 |
| Mar 3, 2026 | 71.83 | 73.45 | 71.40 | 73.02 | 72.60 | -0.23% | 355,706 |
| Mar 2, 2026 | 71.98 | 73.59 | 71.85 | 73.19 | 72.77 | 0.11% | 121,930 |
| Feb 27, 2026 | 73.94 | 74.04 | 72.55 | 73.11 | 72.69 | -2.23% | 144,815 |
| Feb 26, 2026 | 74.07 | 75.01 | 74.07 | 74.78 | 74.35 | 1.20% | 86,309 |
| Feb 25, 2026 | 73.10 | 73.97 | 72.97 | 73.89 | 73.46 | 1.68% | 163,109 |
| Feb 24, 2026 | 72.01 | 72.95 | 71.68 | 72.67 | 72.25 | 0.48% | 137,141 |
| Feb 23, 2026 | 74.42 | 74.81 | 72.20 | 72.32 | 71.90 | -3.41% | 182,755 |
| Feb 20, 2026 | 74.21 | 74.88 | 73.84 | 74.87 | 74.44 | 0.55% | 84,826 |
| Feb 19, 2026 | 74.46 | 74.59 | 73.90 | 74.46 | 74.03 | -0.84% | 97,218 |
| Feb 18, 2026 | 74.69 | 75.37 | 74.69 | 75.09 | 74.65 | 0.78% | 82,540 |
| Feb 17, 2026 | 74.15 | 74.84 | 74.11 | 74.51 | 74.08 | 0.93% | 133,312 |
| Feb 13, 2026 | 73.65 | 74.21 | 73.22 | 73.82 | 73.39 | - | 114,739 |
| Feb 12, 2026 | 75.62 | 75.75 | 73.46 | 73.82 | 73.39 | -2.06% | 118,753 |
| Feb 11, 2026 | 76.73 | 77.01 | 75.27 | 75.37 | 74.93 | -1.54% | 120,871 |
| Feb 10, 2026 | 76.77 | 77.51 | 75.90 | 76.55 | 76.11 | -0.70% | 100,901 |
| Feb 9, 2026 | 77.26 | 77.66 | 77.06 | 77.09 | 76.64 | -0.50% | 94,379 |
| Feb 6, 2026 | 76.87 | 77.60 | 76.87 | 77.48 | 77.03 | 1.88% | 117,131 |
| Feb 5, 2026 | 76.79 | 76.91 | 75.89 | 76.05 | 75.61 | -1.17% | 85,777 |
| Feb 4, 2026 | 76.38 | 77.27 | 76.34 | 76.95 | 76.50 | 0.75% | 90,463 |
| Feb 3, 2026 | 76.74 | 77.27 | 75.84 | 76.38 | 75.94 | -0.82% | 109,466 |
| Feb 2, 2026 | 76.20 | 77.10 | 76.20 | 77.01 | 76.56 | 1.04% | 128,345 |
| Jan 30, 2026 | 76.21 | 76.37 | 75.64 | 76.22 | 75.78 | -0.33% | 133,316 |
| Jan 29, 2026 | 76.21 | 76.56 | 75.70 | 76.47 | 76.03 | 1.03% | 115,653 |
| Jan 28, 2026 | 75.66 | 76.03 | 75.45 | 75.69 | 75.25 | -0.12% | 126,168 |
| Jan 27, 2026 | 76.17 | 76.17 | 75.53 | 75.78 | 75.34 | -0.68% | 160,782 |
| Jan 26, 2026 | 75.84 | 76.46 | 75.84 | 76.30 | 75.86 | 0.57% | 110,782 |
| Jan 23, 2026 | 76.52 | 76.52 | 75.60 | 75.87 | 75.43 | -1.51% | 117,583 |
| Jan 22, 2026 | 76.79 | 77.38 | 76.79 | 77.03 | 76.58 | 0.71% | 105,026 |
| Jan 21, 2026 | 76.25 | 76.96 | 76.16 | 76.49 | 76.05 | 0.62% | 91,334 |
| Jan 20, 2026 | 76.43 | 77.22 | 75.86 | 76.02 | 75.58 | -2.06% | 161,206 |
| Jan 16, 2026 | 77.60 | 78.14 | 77.51 | 77.62 | 77.17 | -0.04% | 138,925 |
| Jan 15, 2026 | 77.29 | 78.06 | 77.29 | 77.65 | 77.20 | 0.56% | 312,015 |
| Jan 14, 2026 | 76.97 | 77.22 | 76.53 | 77.22 | 76.77 | -0.06% | 364,809 |
| Jan 13, 2026 | 78.51 | 78.51 | 77.12 | 77.27 | 76.82 | -1.79% | 242,514 |
| Jan 12, 2026 | 78.33 | 78.76 | 78.16 | 78.68 | 78.22 | -0.83% | 159,922 |
| Jan 9, 2026 | 79.69 | 79.98 | 79.34 | 79.34 | 78.88 | -0.34% | 116,402 |
| Jan 8, 2026 | 78.85 | 80.06 | 78.85 | 79.61 | 79.15 | 0.63% | 90,350 |
| Jan 7, 2026 | 80.00 | 80.00 | 78.97 | 79.11 | 78.65 | -1.33% | 163,578 |
| Jan 6, 2026 | 79.58 | 80.29 | 79.57 | 80.18 | 79.72 | 0.48% | 157,984 |
| Jan 5, 2026 | 77.91 | 80.31 | 77.91 | 79.80 | 79.34 | 2.29% | 182,394 |
| Jan 2, 2026 | 77.79 | 78.14 | 77.20 | 78.01 | 77.56 | 0.35% | 125,170 |
| Dec 31, 2025 | 78.40 | 78.40 | 77.71 | 77.74 | 77.29 | -0.80% | 164,222 |
| Dec 30, 2025 | 78.69 | 78.69 | 78.30 | 78.37 | 77.92 | -0.32% | 93,928 |
| Dec 29, 2025 | 78.99 | 79.08 | 78.54 | 78.62 | 78.16 | -0.58% | 76,698 |
| Dec 26, 2025 | 79.14 | 79.23 | 78.83 | 79.08 | 78.62 | -0.19% | 42,512 |
| Dec 24, 2025 | 78.89 | 79.43 | 78.78 | 79.23 | 78.77 | 0.56% | 54,798 |
| Dec 23, 2025 | 78.70 | 79.01 | 78.70 | 78.79 | 78.33 | 0.06% | 76,379 |
| Dec 22, 2025 | 77.90 | 78.89 | 77.90 | 78.74 | 78.28 | 1.27% | 96,504 |
| Dec 19, 2025 | 77.49 | 78.01 | 77.49 | 77.75 | 77.30 | 0.18% | 108,849 |
| Dec 18, 2025 | 77.94 | 78.26 | 77.47 | 77.61 | 76.89 | -0.12% | 102,027 |
| Dec 17, 2025 | 77.87 | 78.33 | 77.62 | 77.70 | 76.98 | -0.01% | 82,548 |
| Dec 16, 2025 | 78.21 | 78.30 | 77.49 | 77.71 | 76.99 | -0.52% | 188,227 |
| Dec 15, 2025 | 78.39 | 78.58 | 77.92 | 78.12 | 77.40 | -0.03% | 108,514 |
| Dec 12, 2025 | 78.46 | 78.46 | 77.85 | 78.14 | 77.42 | -0.01% | 118,693 |
| Dec 11, 2025 | 76.81 | 78.26 | 76.81 | 78.15 | 77.43 | 1.80% | 56,486 |
| Dec 10, 2025 | 75.80 | 77.03 | 75.75 | 76.77 | 76.06 | 1.37% | 57,930 |
| Dec 9, 2025 | 75.96 | 76.67 | 75.73 | 75.73 | 75.03 | -0.25% | 69,250 |
| Dec 8, 2025 | 76.24 | 76.24 | 75.70 | 75.92 | 75.22 | -0.35% | 59,410 |
| Dec 5, 2025 | 75.99 | 76.54 | 75.99 | 76.19 | 75.48 | -0.01% | 72,007 |
| Dec 4, 2025 | 76.11 | 76.43 | 75.98 | 76.20 | 75.49 | 0.22% | 70,153 |
| Dec 3, 2025 | 75.03 | 76.07 | 75.03 | 76.03 | 75.33 | 1.35% | 85,020 |