Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

59.26 +0.20 (+0.34%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.96 50.96 50.45 50.86 201,950 +0.06(+0.11%)
May 27, 2021 50.58 50.87 50.37 50.80 212,165 +0.58(+1.16%)
May 26, 2021 50.13 50.37 49.80 50.22 362,222 +0.25(+0.51%)
May 25, 2021 50.60 50.97 49.89 49.97 162,257 -0.53(-1.04%)
May 24, 2021 50.59 50.64 50.32 50.49 169,923 +0.17(+0.34%)
May 21, 2021 50.13 50.61 50.11 50.32 149,224 +0.41(+0.83%)
May 20, 2021 49.89 50.18 49.52 49.91 142,388 +0.06(+0.11%)
May 19, 2021 49.55 49.85 48.99 49.85 229,055 -0.27(-0.54%)
May 18, 2021 50.79 50.87 50.10 50.13 245,761 -0.67(-1.31%)
May 17, 2021 50.68 50.82 50.31 50.79 196,121 +0.08(+0.17%)
May 14, 2021 50.24 50.83 50.15 50.71 238,243 +0.75(+1.50%)
May 13, 2021 48.93 50.18 48.92 49.96 252,572 +1.02(+2.09%)
May 12, 2021 49.99 50.25 48.84 48.93 334,097 -0.76(-1.53%)
May 11, 2021 50.07 50.42 49.50 49.69 289,317 -0.83(-1.64%)
May 10, 2021 51.01 51.28 50.52 50.52 414,509 -0.19(-0.37%)
May 07, 2021 49.99 50.72 49.75 50.71 238,509 +0.28(+0.56%)
May 06, 2021 50.00 50.44 49.64 50.43 268,789 +0.59(+1.19%)
May 05, 2021 49.71 49.97 49.26 49.83 274,017 +0.40(+0.82%)
May 04, 2021 48.99 49.43 48.57 49.43 178,935 +0.31(+0.63%)
May 03, 2021 49.27 49.38 48.91 49.12 153,581 +0.28(+0.58%)
Apr 30, 2021 49.07 49.16 48.80 48.84 269,910 -0.43(-0.88%)
Apr 29, 2021 48.93 49.31 48.86 49.27 236,816 +0.72(+1.49%)
Apr 28, 2021 48.53 48.64 48.40 48.55 152,076 +0.15(+0.31%)
Apr 27, 2021 48.12 48.43 48.01 48.40 185,046 +0.38(+0.78%)
Apr 26, 2021 48.11 48.44 47.97 48.02 169,820 +0.18(+0.37%)
Apr 23, 2021 46.96 48.02 46.82 47.84 133,943 +0.97(+2.06%)
Apr 22, 2021 47.37 47.39 46.78 46.88 154,540 -0.50(-1.05%)
Apr 21, 2021 46.59 47.37 46.40 47.37 183,396 +0.70(+1.49%)
Apr 20, 2021 47.43 47.43 46.47 46.68 213,100 -0.94(-1.97%)
Apr 19, 2021 47.80 47.83 47.41 47.62 167,900 -0.12(-0.26%)
Apr 16, 2021 47.80 47.90 47.51 47.74 213,053 +0.31(+0.65%)
Apr 15, 2021 47.60 47.73 46.94 47.43 277,649 -0.01(-0.02%)
Apr 14, 2021 47.04 47.77 46.91 47.44 307,477 +0.34(+0.72%)
Apr 13, 2021 47.39 47.39 46.86 47.10 236,520 -0.46(-0.97%)
Apr 12, 2021 47.41 47.57 47.33 47.56 433,088 +0.26(+0.56%)
Apr 09, 2021 47.19 47.33 47.02 47.30 126,916 +0.34(+0.72%)
Apr 08, 2021 46.86 47.01 46.44 46.96 190,555 +0.03(+0.06%)
Apr 07, 2021 46.82 47.06 46.65 46.93 173,025 +0.12(+0.26%)
Apr 06, 2021 46.80 46.99 46.61 46.81 222,926 -0.06(-0.12%)
Apr 05, 2021 47.03 47.13 46.70 46.87 315,909 +0.34(+0.73%)
Apr 01, 2021 45.87 46.53 45.87 46.53 347,742 +0.55(+1.21%)
Mar 31, 2021 46.27 46.41 45.95 45.97 298,478 -0.32(-0.69%)
Mar 30, 2021 46.14 46.49 46.11 46.29 279,362 +0.36(+0.78%)
Mar 29, 2021 45.91 46.23 45.49 45.94 235,258 -0.52(-1.11%)
Mar 26, 2021 46.20 46.47 45.83 46.45 331,132 +0.74(+1.62%)
Mar 25, 2021 44.90 45.77 44.48 45.71 236,065 +0.77(+1.71%)
Mar 24, 2021 45.08 45.73 44.94 44.94 233,088 +0.14(+0.31%)
Mar 23, 2021 45.34 45.54 44.67 44.80 506,190 -0.74(-1.63%)
Mar 22, 2021 45.99 46.01 45.41 45.54 208,153 -0.64(-1.38%)
Mar 19, 2021 46.35 46.40 45.71 46.18 239,352 -0.51(-1.08%)
Mar 18, 2021 47.05 47.65 46.51 46.69 364,761 +0.10(+0.22%)
Mar 17, 2021 46.52 46.77 46.05 46.58 190,146 +0.33(+0.71%)
Mar 16, 2021 46.60 46.60 45.89 46.26 199,202 -0.51(-1.10%)
Mar 15, 2021 47.20 47.20 46.28 46.77 346,684 -0.18(-0.38%)
Mar 12, 2021 46.90 47.08 46.75 46.95 397,743 +0.53(+1.15%)
Mar 11, 2021 46.48 46.68 45.98 46.41 304,315 +0.02(+0.04%)
Mar 10, 2021 45.84 46.52 45.80 46.40 271,169 +0.87(+1.91%)
Mar 09, 2021 45.83 46.11 45.07 45.53 367,252 -0.36(-0.79%)
Mar 08, 2021 45.62 46.41 45.42 45.89 436,971 +0.65(+1.45%)
Mar 05, 2021 45.13 45.33 43.91 45.24 271,009 +0.87(+1.96%)
Mar 04, 2021 44.91 45.20 43.77 44.37 351,144 -0.55(-1.23%)
Mar 03, 2021 44.77 45.58 44.68 44.92 435,057 +0.31(+0.69%)
Mar 02, 2021 44.71 44.91 44.52 44.61 184,221 -0.13(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.