Fidelity MSCI Financials Index ETF FNCL
82.51 USD +0.60 (+0.73%)
Regular-session close
82.51 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
81.94 Day range 82.53
67.93 52-week range 83.52
- YTD
- +6.14%
- 1 year
- +10.09%
FNCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.43 | 82.53 | 81.94 | 82.51 | +0.60 | +0.73% | 112,239 |
| Nov 12, 2026 | 82.88 | 83.00 | 81.86 | 81.91 | -0.68 | -0.82% | 113,800 |
| Nov 11, 2026 | 82.00 | 82.60 | 81.82 | 82.59 | +0.41 | +0.50% | 183,900 |
| Nov 10, 2026 | 81.98 | 82.40 | 81.61 | 82.18 | +0.28 | +0.34% | 193,700 |
| Nov 9, 2026 | 81.54 | 82.27 | 80.94 | 81.90 | +1.22 | +1.51% | 206,400 |
| Nov 6, 2026 | 80.14 | 81.33 | 80.00 | 80.68 | -0.47 | -0.58% | 133,700 |
| Nov 5, 2026 | 84.55 | 84.55 | 81.02 | 81.15 | -2.37 | -2.84% | 166,800 |
| Nov 4, 2026 | 82.46 | 83.54 | 82.02 | 83.52 | +2.71 | +3.35% | 151,700 |
| Nov 3, 2026 | 81.07 | 81.26 | 80.59 | 80.81 | -0.53 | -0.65% | 183,500 |
| Nov 2, 2026 | 80.39 | 81.62 | 80.39 | 81.34 | +1.40 | +1.75% | 186,200 |
| Oct 30, 2026 | 80.80 | 80.80 | 79.61 | 79.94 | -0.55 | -0.68% | 188,600 |
| Oct 29, 2026 | 80.11 | 80.86 | 80.11 | 80.49 | +1.14 | +1.44% | 74,700 |
| Oct 28, 2026 | 78.97 | 79.54 | 78.97 | 79.35 | +0.29 | +0.37% | 127,400 |
| Oct 27, 2026 | 79.59 | 79.59 | 78.95 | 79.06 | -0.16 | -0.20% | 199,800 |
| Oct 26, 2026 | 79.14 | 79.74 | 79.14 | 79.22 | +0.13 | +0.16% | 94,800 |
| Oct 23, 2026 | 79.46 | 79.64 | 78.94 | 79.09 | -1.09 | -1.36% | 109,600 |
| Oct 22, 2026 | 78.94 | 80.18 | 78.94 | 80.18 | +1.03 | +1.30% | 148,300 |
| Oct 21, 2026 | 79.12 | 79.34 | 78.76 | 79.15 | +0.36 | +0.46% | 88,100 |
| Oct 20, 2026 | 77.92 | 79.07 | 77.92 | 78.79 | +0.97 | +1.25% | 130,600 |
| Oct 19, 2026 | 78.15 | 78.28 | 77.76 | 77.82 | -0.62 | -0.79% | 126,200 |
| Oct 16, 2026 | 78.62 | 79.22 | 78.02 | 78.44 | +0.27 | +0.35% | 515,900 |
| Oct 15, 2026 | 77.46 | 78.29 | 77.21 | 78.17 | +1.17 | +1.52% | 80,100 |
| Oct 14, 2026 | 76.70 | 77.00 | 76.38 | 77.00 | -0.56 | -0.72% | 74,100 |
| Oct 13, 2026 | 78.34 | 78.51 | 77.33 | 77.56 | -0.35 | -0.45% | 77,600 |
| Oct 12, 2026 | 77.60 | 78.06 | 77.60 | 77.91 | +0.41 | +0.53% | 75,900 |
| Oct 9, 2026 | 76.91 | 77.60 | 76.91 | 77.50 | +0.61 | +0.79% | 94,000 |
| Oct 8, 2026 | 75.83 | 77.00 | 75.83 | 76.89 | +0.69 | +0.91% | 131,700 |
| Oct 7, 2026 | 75.97 | 76.29 | 75.73 | 76.20 | -0.44 | -0.57% | 79,700 |
| Oct 6, 2026 | 76.64 | 77.07 | 76.54 | 76.64 | +0.10 | +0.13% | 79,200 |
| Oct 5, 2026 | 75.94 | 76.68 | 75.74 | 76.54 | +0.60 | +0.79% | 89,200 |
| Oct 2, 2026 | 76.09 | 76.27 | 75.63 | 75.94 | +0.07 | +0.09% | 179,400 |
| Oct 1, 2026 | 75.49 | 75.98 | 74.89 | 75.87 | +0.15 | +0.20% | 171,000 |
| Sep 30, 2026 | 76.59 | 76.59 | 75.72 | 75.72 | -0.86 | -1.12% | 765,900 |
| Sep 29, 2026 | 76.91 | 77.05 | 76.18 | 76.58 | -0.26 | -0.34% | 86,200 |
| Sep 28, 2026 | 77.47 | 77.56 | 76.81 | 76.84 | -0.89 | -1.14% | 134,600 |
| Sep 25, 2026 | 77.52 | 77.86 | 77.05 | 77.73 | +0.49 | +0.63% | 208,900 |
| Sep 24, 2026 | 77.42 | 77.70 | 76.93 | 77.24 | -0.08 | -0.10% | 149,500 |
| Sep 23, 2026 | 77.49 | 78.14 | 77.32 | 77.32 | -0.50 | -0.64% | 120,500 |
| Sep 22, 2026 | 79.58 | 79.58 | 77.50 | 77.82 | -1.53 | -1.93% | 207,200 |
| Sep 21, 2026 | 79.59 | 79.74 | 79.14 | 79.35 | +0.24 | +0.30% | 109,700 |
| Sep 18, 2026 | 78.86 | 79.18 | 78.54 | 79.11 | -0.30 | -0.38% | 136,900 |
| Sep 17, 2026 | 80.05 | 80.05 | 79.01 | 79.41 | -0.05 | -0.06% | 83,200 |
| Sep 16, 2026 | 80.79 | 80.79 | 78.71 | 79.46 | -1.32 | -1.63% | 146,700 |
| Sep 15, 2026 | 81.03 | 81.03 | 80.27 | 80.78 | -0.33 | -0.41% | 476,900 |
| Sep 14, 2026 | 81.49 | 81.79 | 80.77 | 81.11 | -0.26 | -0.32% | 123,400 |
| Sep 11, 2026 | 81.60 | 81.72 | 80.99 | 81.37 | +0.48 | +0.59% | 157,600 |
| Sep 10, 2026 | 81.00 | 81.09 | 80.65 | 80.89 | -0.25 | -0.31% | 93,300 |
| Sep 9, 2026 | 81.33 | 81.54 | 80.75 | 81.14 | -0.46 | -0.56% | 103,400 |
| Sep 8, 2026 | 82.22 | 82.27 | 81.51 | 81.60 | -1.14 | -1.38% | 90,900 |
| Sep 4, 2026 | 82.62 | 82.96 | 82.51 | 82.74 | -0.59 | -0.71% | 115,300 |
| Sep 3, 2026 | 82.51 | 83.35 | 82.51 | 83.33 | +1.33 | +1.62% | 112,700 |
| Sep 2, 2026 | 81.53 | 82.79 | 81.52 | 82.00 | +0.73 | +0.90% | 73,900 |
| Sep 1, 2026 | 81.97 | 82.25 | 81.18 | 81.27 | -0.79 | -0.96% | 84,300 |
| Aug 31, 2026 | 82.42 | 82.42 | 82.05 | 82.06 | -0.57 | -0.69% | 101,300 |
| Aug 28, 2026 | 82.57 | 83.14 | 82.55 | 82.63 | +0.20 | +0.24% | 77,500 |
| Aug 27, 2026 | 82.39 | 82.82 | 82.16 | 82.43 | -0.39 | -0.47% | 77,200 |
| Aug 26, 2026 | 82.89 | 83.03 | 82.74 | 82.82 | -0.10 | -0.12% | 339,400 |
| Aug 25, 2026 | 82.80 | 82.99 | 82.35 | 82.92 | +0.12 | +0.14% | 54,200 |
| Aug 24, 2026 | 82.15 | 83.13 | 82.15 | 82.80 | +0.87 | +1.06% | 77,000 |
| Aug 21, 2026 | 81.62 | 82.09 | 81.62 | 81.93 | +0.76 | +0.94% | 43,000 |
| Aug 20, 2026 | 81.84 | 81.98 | 81.08 | 81.17 | -0.74 | -0.90% | 66,500 |
| Aug 19, 2026 | 82.58 | 82.87 | 81.83 | 81.91 | -0.50 | -0.61% | 80,200 |
| Aug 18, 2026 | 82.28 | 82.67 | 82.19 | 82.41 | +0.19 | +0.23% | 72,700 |
| Aug 17, 2026 | 82.80 | 83.08 | 82.17 | 82.22 | -0.82 | -0.99% | 98,500 |
| Aug 14, 2026 | 83.01 | 83.15 | 82.93 | 83.04 | -0.03 | -0.04% | 84,500 |
65 days, newest first. Daily bars as drawn on the FNCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.