Quantcast

Fidelity MSCI Financials Index ETF Historical Stock Prices

(ETF)
FNCL 
$41.66
*  
0.22
0.53%
Get FNCL Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading FNCL now


Community Rating:
View:    FNCL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.53 41.90 41.4902 41.66 162,961
05/22/2018 41.5 41.9 41.4902 41.66 162,961
05/21/2018 41.36 41.5492 41.345 41.44 147,996
05/18/2018 41.41 41.41 41.1 41.1 107,587
05/17/2018 41.42 41.515 41.161 41.42 104,525
05/16/2018 41.32 41.544 41.21 41.42 164,102
05/15/2018 41.29 41.539 41.201 41.34 329,954
05/14/2018 41.55 41.6 41.3 41.38 188,858
05/11/2018 41.5 41.6228 41.36 41.43 164,007
05/10/2018 41.15 41.5 41.02 41.44 152,628
05/09/2018 40.75 41.23 40.66 41.13 256,471
05/08/2018 40.34 40.83 40.34 40.6 255,366
05/07/2018 40.18 40.479 40.06 40.3099 111,916
05/04/2018 39.36 40.27 39.25 40.05 127,205
05/03/2018 39.79 39.79 38.96 39.59 285,036
05/02/2018 40.21 40.32 39.8501 39.88 123,886
05/01/2018 40.15 40.3001 39.8794 40.27 174,013
04/30/2018 40.71 40.9 40.24 40.24 150,818
04/27/2018 40.53 40.71 40.43 40.62 152,136
04/26/2018 40.5 40.75 40.3787 40.54 132,552
04/25/2018 40.57 40.75 40.181 40.56 146,117
04/24/2018 40.96 41.249 40.34 40.61 209,185
04/23/2018 40.9 40.9307 40.65 40.8 198,278
04/20/2018 40.84 40.9532 40.6 40.79 154,188
04/19/2018 40.21 40.8 40.21 40.73 216,836
04/18/2018 40.41 40.58 40.1 40.15 261,075
04/17/2018 40.69 40.6948 40.2 40.31 401,366
04/16/2018 40.41 40.62 40.231 40.37 351,441
04/13/2018 41.28 41.28 39.97 40.19 529,406
04/12/2018 40.39 41 40.39 40.78 255,846
04/11/2018 40.25 40.36 40.01 40.1 224,664
04/10/2018 40.53 40.7105 40.27 40.53 424,853
04/09/2018 40.04 40.73 39.89 39.94 200,932
04/06/2018 40.35 40.52 39.44 39.81 308,224
04/05/2018 40.73 40.95 40.56 40.74 149,454
04/04/2018 39.28 40.53 39.26 40.43 353,293
04/03/2018 39.77 40.12 39.47 40.06 284,235
04/02/2018 40.31 40.4 38.9705 39.52 765,160
03/29/2018 40.04 40.6068 39.9064 40.39 163,087
03/28/2018 39.83 40.18 39.4 39.87 270,207
03/27/2018 40.68 40.77 39.49 39.78 359,429
03/26/2018 40 40.6 39.72 40.53 486,827
03/23/2018 40.52 40.73 39.25 39.34 552,856
03/22/2018 41.55 41.63 40.4254 40.52 698,413
03/21/2018 42.04 42.4706 41.8579 42 225,683
03/20/2018 42.02 42.179 41.9257 41.98 227,486
03/19/2018 42.18 42.25 41.53 41.93 310,021
03/16/2018 42.18 42.56 42.168 42.23 155,917
03/15/2018 42.45 42.4896 42.16 42.31 146,677
03/14/2018 42.87 42.87 42.17 42.27 279,546
03/13/2018 43.38 43.38 42.67 42.77 282,242
03/12/2018 43.31 43.446 43.1 43.19 307,933
03/09/2018 42.67 43.32 42.63 43.29 224,789
03/08/2018 42.38 42.44 41.95 42.35 154,620
03/07/2018 41.81 42.37 41.8 42.27 244,126
03/06/2018 42.27 42.35 41.82 42.3 247,854
03/05/2018 41.2 42.2702 40.84 42.08 345,938
03/02/2018 41.02 41.57 40.641 41.51 477,601
03/01/2018 41.88 42.22 41.0911 41.3 556,582
02/28/2018 42.63 42.8584 41.92 41.92 251,941
02/27/2018 42.9 43.2 42.48 42.48 230,926
02/26/2018 42.54 42.9 42.35 42.9 222,093
02/23/2018 41.88 42.3601 41.88 42.35 153,724
02/22/2018 42.29 42.7199 41.7 41.78 300,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio