FIDELITY MSCI FINANCIALS ... (FNCL)
AMEX: FNCL
· Real-Time Price · USD
76.75
0.23 (0.30%)
At close: Sep 29, 2025, 3:59 PM
77.42
0.87%
After-hours: Sep 29, 2025, 07:48 PM EDT
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 76.75 | 76.79 | 76.32 | 76.73 | n/a | 0.27% | 50,536 |
| Sep 26, 2025 | 76.24 | 76.85 | 76.24 | 76.52 | 76.52 | 0.72% | 55,200 |
| Sep 25, 2025 | 75.98 | 76.30 | 75.72 | 75.97 | 75.97 | -0.35% | 97,600 |
| Sep 24, 2025 | 76.62 | 76.74 | 76.10 | 76.24 | 76.24 | -0.38% | 67,939 |
| Sep 23, 2025 | 76.82 | 77.59 | 76.36 | 76.53 | 76.53 | -0.44% | 87,000 |
| Sep 22, 2025 | 76.61 | 76.97 | 76.52 | 76.87 | 76.87 | -0.14% | 134,000 |
| Sep 19, 2025 | 77.11 | 77.20 | 76.64 | 76.98 | 76.98 | -0.32% | 51,100 |
| Sep 18, 2025 | 76.99 | 77.67 | 76.98 | 77.23 | 76.95 | 0.32% | 106,414 |
| Sep 17, 2025 | 76.38 | 77.27 | 76.25 | 76.98 | 76.70 | 0.96% | 163,304 |
| Sep 16, 2025 | 76.39 | 76.39 | 75.77 | 76.25 | 75.97 | -0.21% | 72,713 |
| Sep 15, 2025 | 76.81 | 77.08 | 76.33 | 76.41 | 76.13 | -0.31% | 65,027 |
| Sep 12, 2025 | 76.85 | 77.01 | 76.53 | 76.65 | 76.37 | -0.42% | 69,446 |
| Sep 11, 2025 | 75.82 | 77.00 | 75.82 | 76.97 | 76.69 | 1.58% | 63,900 |
| Sep 10, 2025 | 75.87 | 76.15 | 75.53 | 75.77 | 75.50 | -0.30% | 62,200 |
| Sep 9, 2025 | 75.68 | 76.35 | 75.68 | 76.00 | 75.72 | 0.24% | 73,648 |
| Sep 8, 2025 | 75.72 | 75.85 | 75.30 | 75.82 | 75.55 | 0.25% | 77,701 |
| Sep 5, 2025 | 77.05 | 77.09 | 75.30 | 75.63 | 75.36 | -1.60% | 193,937 |
| Sep 4, 2025 | 76.29 | 76.88 | 76.15 | 76.86 | 76.58 | 1.07% | 56,300 |
| Sep 3, 2025 | 76.07 | 76.20 | 75.55 | 76.05 | 75.77 | -0.18% | 73,500 |
| Sep 2, 2025 | 76.32 | 76.32 | 75.46 | 76.19 | 75.91 | -0.81% | 81,613 |