NYSEARCA:FNCL
Fidelity MSCI Financials Index ETF Price (Quote)
$58.87
+0.110 (+0.187%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $55.49 | $59.01 | Friday, 10th May 2024 FNCL stock ended at $58.87. This is 0.187% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.340% from a day low at $58.81 to a day high of $59.01. |
| 90 days | $54.05 | $59.49 | |
| 52 weeks | $43.54 | $59.49 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $58.95 | $59.01 | $58.81 | $58.87 | 59 315 |
| May 09, 2024 | $58.18 | $58.76 | $58.18 | $58.76 | 47 213 |
| May 08, 2024 | $57.98 | $58.35 | $57.88 | $58.27 | 391 069 |
| May 07, 2024 | $58.10 | $58.27 | $58.02 | $58.04 | 44 311 |
| May 06, 2024 | $57.62 | $57.96 | $57.61 | $57.96 | 59 907 |
| May 03, 2024 | $57.47 | $57.47 | $57.10 | $57.20 | 73 642 |
| May 02, 2024 | $57.16 | $57.16 | $56.57 | $56.93 | 85 395 |
| May 01, 2024 | $56.67 | $57.43 | $56.59 | $56.74 | 90 752 |
| Apr 30, 2024 | $57.10 | $57.20 | $56.68 | $56.70 | 55 040 |
| Apr 29, 2024 | $57.44 | $57.61 | $57.11 | $57.28 | 35 056 |
| Apr 26, 2024 | $57.43 | $57.68 | $57.32 | $57.44 | 38 174 |
| Apr 25, 2024 | $57.36 | $57.58 | $56.92 | $57.46 | 45 687 |
| Apr 24, 2024 | $57.83 | $57.90 | $57.57 | $57.85 | 39 498 |
| Apr 23, 2024 | $57.60 | $58.01 | $57.50 | $57.89 | 65 038 |
| Apr 22, 2024 | $56.93 | $57.70 | $56.80 | $57.40 | 83 830 |
| Apr 19, 2024 | $56.06 | $56.75 | $56.06 | $56.74 | 60 181 |
| Apr 18, 2024 | $55.95 | $56.36 | $55.79 | $55.95 | 39 372 |
| Apr 17, 2024 | $55.85 | $56.06 | $55.50 | $55.71 | 89 881 |
| Apr 16, 2024 | $55.97 | $56.00 | $55.49 | $55.60 | 85 814 |
| Apr 15, 2024 | $56.83 | $57.23 | $55.80 | $55.99 | 199 158 |
| Apr 12, 2024 | $56.78 | $56.96 | $56.18 | $56.35 | 97 855 |
| Apr 11, 2024 | $57.49 | $57.56 | $56.80 | $57.26 | 94 471 |
| Apr 10, 2024 | $57.82 | $58.00 | $57.30 | $57.50 | 97 000 |
| Apr 09, 2024 | $58.86 | $58.86 | $58.01 | $58.49 | 87 746 |
| Apr 08, 2024 | $58.47 | $58.85 | $58.47 | $58.74 | 71 878 |
