Quantcast

Fidelity MSCI Financials Index ETF Historical Stock Prices

(ETF)
FNCL 
$39.3
*  
0.35
0.9%
Get FNCL Alerts
*Delayed - data as of Oct. 17, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-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 38.83 39.5432 38.66 39.30 143,630
10/17/2018 38.89 39.5432 38.66 39.3 144,315
10/16/2018 38.64 38.9799 38.32 38.95 1,022,044
10/15/2018 38.52 38.77 38.3704 38.39 167,628
10/12/2018 39.2 39.2358 37.9 38.54 465,288
10/11/2018 39.52 39.72 38.54 38.6 710,915
10/10/2018 40.83 40.9156 39.75 39.75 1,322,763
10/09/2018 40.83 41.0199 40.6335 40.89 331,748
10/08/2018 40.69 41.107 40.48 41 319,056
10/05/2018 41.04 41.2096 40.6601 40.79 243,520
10/04/2018 40.78 41.299 40.7094 40.96 176,228
10/03/2018 40.53 40.9201 40.5 40.72 164,805
10/02/2018 40.32 40.44 40.08 40.33 219,195
10/01/2018 40.51 40.72 40.26 40.35 249,314
09/28/2018 40.5 40.56 40.21 40.33 347,062
09/27/2018 40.86 40.99 40.66 40.67 100,948
09/26/2018 41.43 41.4848 40.76 40.8 148,195
09/25/2018 41.57 41.63 41.3301 41.35 135,501
09/24/2018 41.9 41.91 41.44 41.5 114,536
09/21/2018 42.25 42.25 41.9 41.91 145,622
09/20/2018 42.15 42.3777 42.11 42.27 235,790
09/19/2018 41.28 42.0066 41.28 41.9 280,731
09/18/2018 41.2 41.3303 41.051 41.26 135,162
09/17/2018 41.39 41.4382 41.11 41.15 125,980
09/14/2018 41.15 41.3839 41.15 41.36 156,471
09/13/2018 41.3 41.38 40.98 41.05 227,788
09/12/2018 41.5 41.53 41.1 41.14 166,983
09/11/2018 41.42 41.6399 41.15 41.53 152,789
09/10/2018 41.63 41.86 41.455 41.47 103,639
09/07/2018 41.65 41.68 41.4 41.52 92,801
09/06/2018 41.83 41.8599 41.51 41.62 95,856
09/05/2018 41.76 41.9872 41.75 41.8 138,833
09/04/2018 41.55 41.82 41.46 41.81 258,194
08/31/2018 41.47 41.62 41.351 41.59 136,168
08/30/2018 41.77 41.8297 41.56 41.59 131,334
08/29/2018 41.92 42 41.7 41.87 128,773
08/28/2018 42.06 42.06 41.86 41.89 162,856
08/27/2018 41.67 42.1403 41.67 41.98 178,019
08/24/2018 41.53 41.6 41.4865 41.5 101,537
08/23/2018 41.6 41.6 41.3597 41.4 101,278
08/22/2018 41.63 41.75 41.5846 41.64 153,159
08/21/2018 41.51 41.9254 41.51 41.73 132,134
08/20/2018 41.41 41.6 41.3 41.55 96,884
08/17/2018 41.2 41.4497 41.2 41.41 149,253
08/16/2018 40.99 41.437 40.99 41.3 325,640
08/15/2018 40.83 40.96 40.61 40.81 150,875
08/14/2018 40.85 41.169 40.77 41.09 116,196
08/13/2018 41.05 41.17 40.69 40.7 143,144
08/10/2018 41.09 41.1806 40.8444 41.08 145,014
08/09/2018 41.66 41.695 41.4694 41.5 129,912
08/08/2018 41.59 41.75 41.4971 41.68 128,279
08/07/2018 41.52 41.8 41.45 41.57 144,676
08/06/2018 41.31 41.51 41.2 41.4 187,729
08/03/2018 41.06 41.27 41.06 41.25 111,478
08/02/2018 40.81 41.2 40.72 41.11 129,189
08/01/2018 41.24 41.469 40.96 41.09 143,235
07/31/2018 41.33 41.3727 40.9385 41.05 631,678
07/30/2018 41.33 41.59 41.24 41.28 199,822
07/27/2018 41.29 41.5197 41.1 41.28 141,844
07/26/2018 41.33 41.54 41.25 41.27 180,766
07/25/2018 41.12 41.3 40.95 41.25 182,630
07/24/2018 41.24 41.439 41.1 41.21 201,616
07/23/2018 40.64 41.2 40.63 41.13 135,121
07/20/2018 40.5 40.75 40.33 40.65 187,205
07/19/2018 40.87 40.87 40.48 40.54 169,071
07/18/2018 40.57 41.079 40.54 41.02 177,750
07/17/2018 40.44 40.6 40.3 40.48 167,729
*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