Fidelity MSCI Financials ETF (FNCL)
56.74
+0.04
(+0.07%)
USD |
NYSEARCA |
May 01, 16:00
56.97
+0.23
(+0.41%)
After-Hours: 20:00
FNCL Price: 56.74 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 56.67 | 57.45 | 56.59 | 56.74 | 90752.00 |
Apr 30, 2024 | 57.10 | 57.20 | 56.67 | 56.70 | 55040.00 |
Apr 29, 2024 | 57.44 | 57.61 | 57.10 | 57.28 | 35114.00 |
Apr 26, 2024 | 57.43 | 57.68 | 57.32 | 57.44 | 42725.00 |
Apr 25, 2024 | 57.36 | 57.58 | 56.92 | 57.46 | 45687.00 |
Apr 24, 2024 | 57.83 | 57.90 | 57.57 | 57.85 | 39498.00 |
Apr 23, 2024 | 57.60 | 58.00 | 57.50 | 57.89 | 65038.00 |
Apr 22, 2024 | 56.93 | 57.70 | 56.76 | 57.40 | 83980.00 |
Apr 19, 2024 | 56.06 | 56.75 | 56.06 | 56.74 | 66300.00 |
Apr 18, 2024 | 55.95 | 56.36 | 55.79 | 55.95 | 39372.00 |
Apr 17, 2024 | 55.85 | 56.06 | 55.50 | 55.71 | 89881.00 |
Apr 16, 2024 | 55.97 | 56.00 | 55.49 | 55.60 | 85815.00 |
Apr 15, 2024 | 56.83 | 57.23 | 55.80 | 55.99 | 199158.0 |
Apr 12, 2024 | 56.78 | 56.96 | 56.18 | 56.35 | 97855.00 |
Apr 11, 2024 | 57.49 | 57.56 | 56.80 | 57.26 | 94890.00 |
Apr 10, 2024 | 57.82 | 58.00 | 57.30 | 57.50 | 97143.00 |
Apr 09, 2024 | 58.86 | 58.86 | 58.01 | 58.49 | 87746.00 |
Apr 08, 2024 | 58.47 | 58.87 | 58.47 | 58.74 | 71880.00 |
Apr 05, 2024 | 58.08 | 58.57 | 57.97 | 58.37 | 53194.00 |
Apr 04, 2024 | 58.92 | 59.15 | 57.85 | 57.90 | 69256.00 |
Apr 03, 2024 | 58.60 | 58.96 | 58.42 | 58.55 | 117507.0 |
Apr 02, 2024 | 58.76 | 58.76 | 58.43 | 58.60 | 324370.0 |
Apr 01, 2024 | 59.43 | 59.45 | 58.87 | 58.94 | 197792.0 |
Mar 28, 2024 | 59.08 | 59.50 | 59.08 | 59.40 | 89323.00 |
Mar 27, 2024 | 58.62 | 59.06 | 58.53 | 59.06 | 90327.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.81
Minimum
Mar 23 2020
59.40
Maximum
Mar 28 2024
46.35
Average
47.01
Median
Oct 16 2023