FIDELITY MSCI FINANCIALS ... (FNCL)
AMEX: FNCL
· Real-Time Price · USD
75.97
0.15 (0.20%)
At close: Sep 09, 2025, 10:38 AM
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 75.72 | 75.85 | 75.30 | 75.82 | 75.82 | 0.25% | 193,912 |
| Sep 5, 2025 | 77.05 | 77.09 | 75.30 | 75.63 | 75.63 | -1.60% | 193,937 |
| Sep 4, 2025 | 76.29 | 76.88 | 76.15 | 76.86 | 76.86 | 1.07% | 56,300 |
| Sep 3, 2025 | 76.07 | 76.20 | 75.55 | 76.05 | 76.05 | -0.18% | 73,500 |
| Sep 2, 2025 | 76.32 | 76.32 | 75.46 | 76.19 | 76.19 | -0.81% | 81,613 |
| Aug 29, 2025 | 76.70 | 76.96 | 76.57 | 76.81 | 76.81 | 0.29% | 79,034 |
| Aug 28, 2025 | 76.66 | 76.68 | 76.43 | 76.59 | 76.59 | 0.07% | 64,300 |
| Aug 27, 2025 | 76.15 | 76.77 | 76.15 | 76.54 | 76.54 | 0.17% | 71,600 |
| Aug 26, 2025 | 75.68 | 76.41 | 75.57 | 76.41 | 76.41 | 0.75% | 78,300 |
| Aug 25, 2025 | 76.14 | 76.25 | 75.83 | 75.84 | 75.84 | -0.60% | 128,810 |
| Aug 22, 2025 | 75.17 | 76.43 | 75.17 | 76.30 | 76.30 | 1.96% | 83,409 |
| Aug 21, 2025 | 74.82 | 74.98 | 74.37 | 74.83 | 74.83 | -0.28% | 53,702 |
| Aug 20, 2025 | 74.73 | 75.21 | 74.50 | 75.04 | 75.04 | 0.40% | 69,300 |
| Aug 19, 2025 | 74.70 | 75.17 | 74.57 | 74.74 | 74.74 | 0.08% | 79,415 |
| Aug 18, 2025 | 74.58 | 74.76 | 74.42 | 74.68 | 74.68 | 0.04% | 67,300 |
| Aug 15, 2025 | 75.67 | 75.67 | 74.58 | 74.65 | 74.65 | -1.07% | 107,830 |
| Aug 14, 2025 | 74.98 | 75.49 | 74.81 | 75.46 | 75.46 | 0.47% | 73,000 |
| Aug 13, 2025 | 75.06 | 75.21 | 74.73 | 75.11 | 75.11 | 0.48% | 67,541 |
| Aug 12, 2025 | 73.99 | 74.75 | 73.99 | 74.75 | 74.75 | 1.45% | 105,800 |
| Aug 11, 2025 | 73.84 | 73.94 | 73.56 | 73.68 | 73.68 | -0.04% | 66,876 |