Skip to main content
Fidelity MSCI Financials Index ETF (FNCL)
NYSEARCA: FNCL · Real-Time Price · USD
76.58
+0.08 (0.10%)
Jun 29, 2026, 12:35 PM EDT - Market open

FNCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.4476.9475.9676.5076.500.33%80,162
Jun 25, 202676.8177.8676.2276.2576.25-0.43%86,211
Jun 24, 202676.6977.1076.3476.5876.58-0.21%159,348
Jun 23, 202676.2776.9576.2776.7476.740.46%221,940
Jun 22, 202676.2476.8876.2476.3976.390.47%117,537
Jun 18, 202677.2177.2175.8676.0376.03-0.72%75,638
Jun 17, 202677.2178.1376.6976.8976.58-0.67%87,364
Jun 16, 202676.7777.4776.7677.4177.101.48%91,397
Jun 15, 202676.6676.9176.2176.2875.980.28%75,997
Jun 12, 202675.4876.3675.4176.0775.771.36%66,334
Jun 11, 202674.5975.2174.2075.0574.750.82%113,121
Jun 10, 202674.7775.2674.4374.4474.14-0.37%66,937
Jun 9, 202674.2375.0874.1274.7274.421.00%108,174
Jun 8, 202674.3074.5173.9673.9873.68-0.55%72,330
Jun 5, 202674.4374.6074.0674.3974.090.19%92,163
Jun 4, 202673.1874.3873.1874.2573.952.67%149,588
Jun 3, 202672.8372.8371.9372.3272.03-1.42%161,256
Jun 2, 202673.0273.5972.7773.3673.070.07%62,821
Jun 1, 202673.0273.5172.9973.3173.02-0.27%74,584
May 29, 202673.0873.8573.0873.5173.220.52%93,904
May 28, 202673.0073.3872.9273.1372.84-0.29%121,899
May 27, 202673.8674.1673.2673.3473.05-0.88%92,480
May 26, 202674.0974.4273.7573.9973.690.07%107,558
May 22, 202674.0474.3273.9273.9473.640.20%93,859
May 21, 202673.3373.8772.9773.7973.500.23%118,327
May 20, 202672.9373.6972.2873.6273.331.15%108,239
May 19, 202673.5273.6572.7072.7872.49-1.11%101,467
May 18, 202672.6673.7372.6673.6073.311.14%104,960
May 15, 202672.9973.2272.6572.7772.48-0.41%58,151
May 14, 202672.9473.3772.8873.0772.780.63%89,857
May 13, 202672.8973.0472.5572.6172.32-1.14%107,466
May 12, 202673.0273.6272.4573.4573.160.59%153,827
May 11, 202673.2673.4572.8573.0272.73-0.35%96,825
May 8, 202673.8473.8473.1173.2872.99-0.48%66,840
May 7, 202674.0274.3973.5073.6373.34-0.54%116,532
May 6, 202674.2774.5674.0274.0373.730.41%121,887
May 5, 202673.7073.9873.4373.7373.440.18%78,946
May 4, 202673.9674.5173.5073.6073.31-0.69%126,913
May 1, 202674.7175.0474.1174.1173.81-0.39%156,105
Apr 30, 202673.4074.5673.3774.4074.100.45%120,910
Apr 29, 202674.4174.5273.8174.0773.77-0.09%101,874
Apr 28, 202674.6074.6174.0874.1473.840.08%124,078
Apr 27, 202673.3574.2173.3574.0873.780.68%55,753
Apr 24, 202673.8073.8573.4073.5873.29-0.58%94,070
Apr 23, 202674.4474.5373.3074.0173.71-0.76%1,134,766
Apr 22, 202675.0875.1774.4574.5874.28-0.16%79,895
Apr 21, 202675.3176.0174.6174.7074.40-0.68%138,912
Apr 20, 202674.7075.3774.7075.2174.910.36%76,147
Apr 17, 202674.7675.7174.6774.9474.640.98%176,837
Apr 16, 202674.3374.7074.0674.2173.91-0.30%105,328
Apr 15, 202674.3074.6673.9374.4374.130.77%94,769
Apr 14, 202673.4174.0273.4173.8673.570.34%101,950
Apr 13, 202671.8773.6371.7873.6173.321.73%100,011
Apr 10, 202673.0373.0372.1672.3672.07-1.04%99,712
Apr 9, 202672.5573.3872.3273.1272.830.32%143,193
Apr 8, 202672.7873.2372.6072.8972.602.66%97,521
Apr 7, 202670.6171.1370.4871.0070.720.01%78,361
Apr 6, 202670.3771.0370.3770.9970.710.72%94,931
Apr 2, 202669.2570.8269.0770.4870.200.43%84,497
Apr 1, 202670.7170.8069.9570.1869.89-0.04%124,330
Mar 31, 202669.5770.2668.9370.2069.922.23%128,719
Mar 30, 202668.5369.2068.3468.6768.401.09%158,656
Mar 27, 202669.3269.3267.7667.9367.66-2.53%229,866
Mar 26, 202669.6070.2369.4569.6969.41-0.60%129,606
Mar 25, 202670.4670.9669.6170.1169.830.20%104,443
Mar 24, 202669.2870.4069.2869.9769.690.06%145,770
Mar 23, 202670.5070.8269.9069.9369.651.01%224,566
Mar 20, 202669.0969.5468.7869.2368.950.13%130,267
Mar 19, 202669.0769.8568.8869.5568.870.01%262,528
Mar 18, 202670.0470.5369.4769.5468.86-1.22%143,517
Mar 17, 202670.5171.2370.3670.4069.710.57%236,332
Mar 16, 202669.7870.5369.7870.0069.320.88%117,822
Mar 13, 202669.7270.2369.3969.3968.71-0.03%179,148
Mar 12, 202669.7069.8669.3369.4168.73-1.60%188,021
Mar 11, 202670.9871.1869.9270.5469.85-0.87%167,884
Mar 10, 202671.5072.0870.7271.1670.47-0.52%153,051
Mar 9, 202670.9071.7669.8771.5370.83-0.47%175,739
Mar 6, 202671.7271.9470.6971.8771.17-1.45%128,193
Mar 5, 202673.0273.7172.4472.9372.22-0.63%124,223
Mar 4, 202673.2373.5772.8373.3972.670.51%113,909
Mar 3, 202671.8373.4571.4073.0272.31-0.23%355,706
Mar 2, 202671.9873.5971.8573.1972.480.11%121,930
Feb 27, 202673.9474.0472.5573.1172.40-2.23%144,815
Feb 26, 202674.0775.0174.0774.7874.051.20%86,309
Feb 25, 202673.1073.9772.9773.8973.171.68%163,109
Feb 24, 202672.0172.9571.6872.6771.960.48%137,141
Feb 23, 202674.4274.8172.2072.3271.61-3.41%182,755
Feb 20, 202674.2174.8873.8474.8774.140.55%84,826
Feb 19, 202674.4674.5973.9074.4673.73-0.84%97,218
Feb 18, 202674.6975.3774.6975.0974.360.78%82,540
Feb 17, 202674.1574.8474.1174.5173.780.93%133,312
Feb 13, 202673.6574.2173.2273.8273.10-114,739
Feb 12, 202675.6275.7573.4673.8273.10-2.06%118,753
Feb 11, 202676.7377.0175.2775.3774.63-1.54%120,871
Feb 10, 202676.7777.5175.9076.5575.80-0.70%100,901
Feb 9, 202677.2677.6677.0677.0976.34-0.50%94,379
Feb 6, 202676.8777.6076.8777.4876.721.88%117,131
Feb 5, 202676.7976.9175.8976.0575.31-1.17%85,777
Feb 4, 202676.3877.2776.3476.9576.200.75%90,463
Feb 3, 202676.7477.2775.8476.3875.63-0.82%109,466