Quantcast

Fidelity MSCI Financials Index ETF Historical Stock Prices

(ETF)
FNCL 
$34.75
*  
0.18
0.52%
Get FNCL Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading FNCL now


Community Rating:
 
 
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 18-SEP-2018 TO 18-DEC-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 35.20 35.469 34.59 34.75 329,605
12/18/2018 35.1 35.469 34.59 34.75 331,744
12/17/2018 35.13 35.6 34.7901 34.93 913,904
12/14/2018 35.33 35.81 35.21 35.3 391,852
12/13/2018 35.97 36.1648 35.6 35.68 218,368
12/12/2018 36.09 36.4843 35.8175 35.96 547,269
12/11/2018 36.49 36.7 35.65 35.76 401,516
12/10/2018 36.48 36.53 35.52 36.1 1,460,359
12/07/2018 37.17 37.6699 36.4396 36.62 284,852
12/06/2018 37 37.255 36.3 37.2 389,137
12/04/2018 39.19 39.27 37.58 37.75 577,520
12/03/2018 39.74 39.9279 39.14 39.38 207,576
11/30/2018 38.85 39.33 38.85 39.2 215,617
11/29/2018 39.02 39.2199 38.8226 38.99 174,203
11/28/2018 38.69 39.26 38.3506 39.26 482,904
11/27/2018 38.51 38.7136 38.4101 38.61 243,379
11/26/2018 38.26 38.7425 38.2466 38.62 161,582
11/23/2018 37.92 38.17 37.774 37.86 32,504
11/21/2018 38.2 38.61 38 38.12 169,731
11/20/2018 38.42 38.5799 37.95 38.09 309,322
11/19/2018 38.84 39.0363 38.54 38.84 182,469
11/16/2018 38.67 39 38.53 38.85 236,702
11/15/2018 38.02 38.86 37.8337 38.8 258,874
11/14/2018 39 39.1046 37.89 38.28 273,576
11/13/2018 38.7 39.18 38.7 38.79 648,499
11/12/2018 39.26 39.3489 38.57 38.63 235,427
11/09/2018 39.56 39.7 39.14 39.36 225,426
11/08/2018 39.35 39.88 39.35 39.71 303,781
11/07/2018 39.28 39.6 38.93 39.54 219,544
11/06/2018 38.85 39.0787 38.68 39.07 199,956
11/05/2018 38.54 38.98 38.54 38.87 220,784
11/02/2018 38.69 38.9748 38.12 38.43 328,054
11/01/2018 38.36 38.47 38.1742 38.42 175,012
10/31/2018 38.06 38.6766 38.01 38.23 652,200
10/30/2018 37.29 37.76 37.1 37.73 234,118
10/29/2018 37.19 37.74 36.74 37.12 456,501
10/26/2018 36.82 37.1221 36.441 36.82 783,714
10/25/2018 36.84 37.52 36.8015 37.23 1,007,330
10/24/2018 37.61 37.61 36.53 36.59 365,437
10/23/2018 37.16 37.84 36.96 37.65 439,398
10/22/2018 38.73 38.7731 37.93 37.93 400,747
10/19/2018 38.63 39.04 38.4664 38.73 99,229
10/18/2018 39.14 39.36 38.58 38.68 167,959
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
*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