NYSEArca - Delayed Quote
USD
Fidelity MSCI Financials Index ETF (FNCL)
80.49
+1.14
(+1.44%)
At close: 4:00:00 PM EDT
Trade FNCL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
80.11
80.82
80.11
80.49
80.49
74,633
Oct 28, 2026
78.97
79.54
78.97
79.35
79.35
127,400
Oct 27, 2026
79.59
79.59
78.95
79.06
79.06
199,800
Oct 26, 2026
79.14
79.74
79.14
79.22
79.22
94,800
Oct 23, 2026
79.46
79.64
78.94
79.09
79.09
109,600
Oct 22, 2026
78.94
80.18
78.94
80.18
80.18
148,300
Oct 21, 2026
79.12
79.34
78.76
79.15
79.15
88,100
Oct 20, 2026
77.92
79.07
77.92
78.79
78.79
130,600
Oct 19, 2026
78.15
78.28
77.76
77.82
77.82
126,200
Oct 16, 2026
78.62
79.22
78.02
78.44
78.44
515,900
Oct 15, 2026
77.46
78.29
77.21
78.17
78.17
80,100
Oct 14, 2026
76.70
77.00
76.38
77.00
77.00
74,100
Oct 13, 2026
78.34
78.51
77.33
77.56
77.56
77,600
Oct 12, 2026
77.60
78.06
77.60
77.91
77.91
75,900
Oct 9, 2026
76.91
77.60
76.91
77.50
77.50
94,000
Oct 8, 2026
75.83
77.00
75.83
76.89
76.89
131,700
Oct 7, 2026
75.97
76.29
75.73
76.20
76.20
79,700
Oct 6, 2026
76.64
77.07
76.54
76.64
76.64
79,200
Oct 5, 2026
75.94
76.68
75.74
76.54
76.54
89,200
Oct 2, 2026
76.09
76.27
75.63
75.94
75.94
179,400
Oct 1, 2026
75.49
75.98
74.89
75.87
75.87
171,000
Sep 30, 2026
76.59
76.59
75.72
75.72
75.72
765,900
Sep 29, 2026
76.91
77.05
76.18
76.58
76.58
86,200
Sep 28, 2026
77.47
77.56
76.81
76.84
76.84
134,600
Sep 25, 2026
77.52
77.86
77.05
77.73
77.73
208,900
Sep 24, 2026
77.42
77.70
76.93
77.24
77.24
149,500
Sep 23, 2026
77.49
78.14
77.32
77.32
77.32
120,500
Sep 22, 2026
79.58
79.58
77.50
77.82
77.82
207,200
Sep 21, 2026
79.59
79.74
79.14
79.35
79.35
109,700
Sep 18, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
78.86
79.18
78.54
79.11
79.11
136,900
Sep 17, 2026
80.05
80.05
79.01
79.41
79.10
83,200
Sep 16, 2026
80.79
80.79
78.71
79.46
79.15
146,700
Sep 15, 2026
81.03
81.03
80.27
80.78
80.46
476,900
Sep 14, 2026
81.49
81.79
80.77
81.11
80.79
123,400
Sep 11, 2026
81.60
81.72
80.99
81.37
81.05
157,600
Sep 10, 2026
81.00
81.09
80.65
80.89
80.57
93,300
Sep 9, 2026
81.33
81.54
80.75
81.14
80.82
103,400
Sep 8, 2026
82.22
82.27
81.51
81.60
81.28
90,900
Sep 4, 2026
82.62
82.96
82.51
82.74
82.42
115,300
Sep 3, 2026
82.51
83.35
82.51
83.33
83.00
112,700
Sep 2, 2026
81.53
82.79
81.52
82.00
81.68
73,900
Sep 1, 2026
81.97
82.25
81.18
81.27
80.95
84,300
Aug 31, 2026
82.42
82.42
82.05
82.06
81.74
101,300
Aug 28, 2026
82.57
83.14
82.55
82.63
82.31
77,500
Aug 27, 2026
82.39
82.82
82.16
82.43
82.11
77,200
Aug 26, 2026
82.89
83.03
82.74
82.82
82.50
339,400
Aug 25, 2026
82.80
82.99
82.35
82.92
82.60
54,200
Aug 24, 2026
82.15
83.13
82.15
82.80
82.48
77,000
Aug 21, 2026
81.62
82.09
81.62
81.93
81.61
43,000
Aug 20, 2026
81.84
81.98
81.08
81.17
80.85
66,500
Aug 19, 2026
82.58
82.87
81.83
81.91
81.59
80,200
Aug 18, 2026
82.28
82.67
82.19
82.41
82.09
72,700
Aug 17, 2026
82.80
83.08
82.17
82.22
81.90
98,500
Aug 14, 2026
83.01
83.15
82.93
83.04
82.72
84,500
Aug 13, 2026
82.91
83.16
82.37
83.07
82.75
75,800
Aug 12, 2026
82.33
82.64
82.15
82.46
82.14
107,700
Aug 11, 2026
82.22
82.63
82.22
82.28
81.96
59,800
Aug 10, 2026
81.87
82.45
81.87
82.18
81.86
79,900
Aug 7, 2026
82.25
82.26
81.81
82.03
81.71
67,000
Aug 6, 2026
83.03
83.03
82.09
82.28
81.96
71,900
Aug 5, 2026
82.94
83.13
82.47
82.67
82.35
91,000
Aug 4, 2026
81.73
82.74
81.69
82.51
82.19
79,000
Aug 3, 2026
81.57
81.93
81.31
81.81
81.49
123,100
Jul 31, 2026
81.00
81.33
80.76
81.06
80.74
138,900
Jul 30, 2026
80.92
81.24
80.07
81.19
80.87
66,300
Jul 29, 2026
81.48
81.76
80.69
80.82
80.50
102,400
Jul 28, 2026
81.31
82.07
81.22
82.02
81.70
69,500
Jul 27, 2026
80.90
81.40
80.64
81.04
80.72
77,900
Jul 24, 2026
79.48
80.36
79.42
80.22
79.91
128,400
Jul 23, 2026
79.38
79.55
79.04
79.52
79.21
139,900
Jul 22, 2026
80.08
80.15
79.73
79.89
79.58
91,200
Jul 21, 2026
79.97
80.30
79.55
80.05
79.74
58,200
Jul 20, 2026
80.38
80.38
79.82
79.99
79.68
56,500
Jul 17, 2026
80.50
81.19
80.15
80.32
80.01
75,800
Jul 16, 2026
80.83
81.14
80.51
81.05
80.73
75,500
Jul 15, 2026
80.26
81.01
80.26
80.60
80.29
78,700
Jul 14, 2026
79.34
80.88
79.34
80.12
79.81
73,300
Jul 13, 2026
79.80
80.08
79.31
79.86
79.55
60,000
Jul 10, 2026
79.76
79.82
79.01
79.43
79.12
84,300
Jul 9, 2026
78.41
79.37
78.41
79.17
78.86
151,800
Jul 8, 2026
79.49
79.49
78.32
78.37
78.06
334,500
Jul 7, 2026
80.24
80.58
79.83
79.88
79.57
75,800
Jul 6, 2026
79.38
80.06
79.30
80.00
79.69
130,800
Jul 2, 2026
78.85
79.30
78.59
79.24
78.93
129,400
Jul 1, 2026
76.78
78.61
76.78
78.24
77.93
73,700
Jun 30, 2026
76.68
76.85
76.30
76.56
76.26
94,600
Jun 29, 2026
76.64
77.08
76.57
76.67
76.37
77,900
Jun 26, 2026
76.44
76.94
75.96
76.50
76.20
83,900
Jun 25, 2026
76.81
77.86
76.22
76.25
75.95
86,300
Jun 24, 2026
76.69
77.10
76.34
76.58
76.28
159,300
Jun 23, 2026
76.27
76.95
76.27
76.74
76.44
221,900
Jun 22, 2026
76.24
76.88
76.24
76.39
76.09
117,500
Jun 18, 2026
0.307
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
77.21
77.21
75.86
76.03
75.73
75,600
Jun 17, 2026
77.21
78.13
76.69
76.89
76.28
87,400
Jun 16, 2026
76.77
77.47
76.76
77.41
76.80
91,400
Jun 15, 2026
76.66
76.91
76.21
76.28
75.68
76,000
Jun 12, 2026
75.48
76.36
75.41
76.07
75.47
66,300
Jun 11, 2026
74.59
75.21
74.20
75.05
74.46
113,100
Jun 10, 2026
74.77
75.26
74.43
74.44
73.85
66,900
Jun 9, 2026
74.23
75.08
74.12
74.72
74.13
108,200
Jun 8, 2026
74.30
74.51
73.96
73.98
73.40
72,300
Jun 5, 2026
74.43
74.60
74.06
74.39
73.80
92,000
Jun 4, 2026
73.18
74.38
73.18
74.25
73.66
149,600
Jun 3, 2026
72.83
72.83
71.93
72.32
71.75
161,300
Jun 2, 2026
73.02
73.59
72.77
73.36
72.78
62,800
Jun 1, 2026
73.02
73.51
72.99
73.31
72.73
74,600
May 29, 2026
73.08
73.85
73.08
73.51
72.93
93,900
May 28, 2026
73.00
73.38
72.92
73.13
72.55
121,900
May 27, 2026
73.86
74.16
73.26
73.34
72.76
92,500
May 26, 2026
74.09
74.41
73.75
73.99
73.41
107,600
May 22, 2026
74.04
74.32
73.92
73.94
73.36
93,900
May 21, 2026
73.33
73.87
72.97
73.79
73.21
118,300
May 20, 2026
72.93
73.69
72.28
73.62
73.04
108,200
May 19, 2026
73.52
73.65
72.70
72.78
72.21
101,500
May 18, 2026
72.66
73.73
72.66
73.60
73.02
105,000
May 15, 2026
72.99
73.22
72.65
72.77
72.20
58,200
May 14, 2026
72.94
73.37
72.88
73.07
72.49
89,900
May 13, 2026
72.89
73.04
72.55
72.61
72.04
107,400
May 12, 2026
73.02
73.62
72.45
73.45
72.87
153,800
May 11, 2026
73.26
73.45
72.85
73.02
72.44
96,800
May 8, 2026
73.84
73.84
73.11
73.28
72.70
66,800
May 7, 2026
74.02
74.39
73.50
73.63
73.05
116,500
May 6, 2026
74.27
74.56
74.02
74.03
73.45
121,700
May 5, 2026
73.70
73.98
73.43
73.73
73.15
78,900
May 4, 2026
73.96
74.51
73.50
73.60
73.02
126,900
May 1, 2026
74.71
75.04
74.11
74.11
73.53
156,100
Apr 30, 2026
73.40
74.56
73.37
74.40
73.81
120,900
Apr 29, 2026
74.41
74.52
73.81
74.07
73.49
101,900
Apr 28, 2026
74.60
74.61
74.08
74.14
73.56
124,100
Apr 27, 2026
73.35
74.21
73.35
74.08
73.50
55,800
Apr 24, 2026
73.80
73.85
73.40
73.58
73.00
94,100
Apr 23, 2026
74.44
74.53
73.30
74.01
73.43
1,134,800
Apr 22, 2026
75.08
75.17
74.45
74.58
73.99
79,600
Apr 21, 2026
75.31
76.01
74.61
74.70
74.11
138,900
Apr 20, 2026
74.70
75.37
74.70
75.21
74.62
76,100
Apr 17, 2026
74.76
75.71
74.67
74.94
74.35
176,800
Apr 16, 2026
74.33
74.70
74.06
74.21
73.63
105,300
Apr 15, 2026
74.30
74.66
73.93
74.43
73.84
94,600
Apr 14, 2026
73.41
74.02
73.41
73.86
73.28
102,000
Apr 13, 2026
71.87
73.63
71.78
73.61
73.03
100,000
Apr 10, 2026
73.03
73.03
72.16
72.36
71.79
99,700
Apr 9, 2026
72.55
73.38
72.32
73.12
72.54
143,200
Apr 8, 2026
72.78
73.23
72.60
72.89
72.32
97,300
Apr 7, 2026
70.61
71.13
70.48
71.00
70.44
78,300
Apr 6, 2026
70.37
71.03
70.37
70.99
70.43
94,900
Apr 2, 2026
69.25
70.82
69.07
70.48
69.92
84,500
Apr 1, 2026
70.71
70.80
69.95
70.18
69.63
124,300
Mar 31, 2026
69.57
70.26
68.93
70.20
69.65
128,700
Mar 30, 2026
68.53
69.20
68.34
68.67
68.13
158,700
Mar 27, 2026
69.32
69.32
67.76
67.93
67.39
229,900
Mar 26, 2026
69.60
70.23
69.45
69.69
69.14
129,400
Mar 25, 2026
70.46
70.96
69.61
70.11
69.56
104,400
Mar 24, 2026
69.28
70.40
69.28
69.97
69.42
145,400
Mar 23, 2026
70.50
70.82
69.90
69.93
69.38
224,600
Mar 20, 2026
0.403
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
69.09
69.54
68.78
69.23
68.68
130,300
Mar 19, 2026
69.07
69.85
68.88
69.55
68.60
262,500
Mar 18, 2026
70.04
70.53
69.47
69.54
68.59
143,400
Mar 17, 2026
70.51
71.23
70.36
70.40
69.44
236,300
Mar 16, 2026
69.78
70.53
69.78
70.00
69.05
117,800
Mar 13, 2026
69.72
70.23
69.39
69.39
68.44
179,100
Mar 12, 2026
69.70
69.86
69.33
69.41
68.46
188,000
Mar 11, 2026
70.98
71.18
69.92
70.54
69.58
167,900
Mar 10, 2026
71.50
72.08
70.72
71.16
70.19
153,100
Mar 9, 2026
70.90
71.76
69.87
71.53
70.56
175,700
Mar 6, 2026
71.72
71.94
70.69
71.87
70.89
127,900
Mar 5, 2026
73.02
73.71
72.44
72.93
71.94
124,200
Mar 4, 2026
73.23
73.57
72.83
73.39
72.39
113,900
Mar 3, 2026
71.83
73.45
71.40
73.02
72.02
355,700
Mar 2, 2026
71.98
73.59
71.85
73.19
72.19
121,900
Feb 27, 2026
73.94
74.04
72.55
73.11
72.11
144,800
Feb 26, 2026
74.07
75.01
74.07
74.78
73.76
86,300
Feb 25, 2026
73.10
73.97
72.97
73.89
72.88
163,100
Feb 24, 2026
72.01
72.95
71.68
72.67
71.68
137,100
Feb 23, 2026
74.42
74.81
72.20
72.32
71.33
182,800
Feb 20, 2026
74.21
74.88
73.84
74.87
73.85
84,800
Feb 19, 2026
74.46
74.59
73.90
74.46
73.45
97,200
Feb 18, 2026
74.69
75.37
74.69
75.09
74.07
82,500
Feb 17, 2026
74.15
74.84
74.11
74.51
73.49
133,300
Feb 13, 2026
73.65
74.21
73.22
73.82
72.81
114,700
Feb 12, 2026
75.62
75.75
73.46
73.82
72.81
118,800
Feb 11, 2026
76.73
77.01
75.27
75.37
74.34
120,800
Feb 10, 2026
76.77
77.51
75.90
76.55
75.51
100,900
Feb 9, 2026
77.26
77.66
77.06
77.09
76.04
94,400
Feb 6, 2026
76.87
77.60
76.87
77.48
76.42
117,100
Feb 5, 2026
76.79
76.91
75.89
76.05
75.01
85,800
Feb 4, 2026
76.38
77.27
76.34
76.95
75.90
90,500
Feb 3, 2026
76.74
77.27
75.84
76.38
75.34
109,400
Feb 2, 2026
76.20
77.10
76.20
77.01
75.96
128,300
Jan 30, 2026
76.21
76.37
75.64
76.22
75.18
133,300
Jan 29, 2026
76.21
76.56
75.70
76.47
75.43
115,700
Jan 28, 2026
75.66
76.03
75.45
75.69
74.66
126,200
Jan 27, 2026
76.17
76.17
75.53
75.78
74.75
160,800
Jan 26, 2026
75.84
76.46
75.84
76.30
75.26
110,800
Jan 23, 2026
76.52
76.52
75.60
75.87
74.84
117,600
Jan 22, 2026
76.79
77.38
76.79
77.03
75.98
105,000
Jan 21, 2026
76.25
76.96
76.16
76.49
75.45
91,300
Jan 20, 2026
76.43
77.22
75.86
76.02
74.98
161,000
Jan 16, 2026
77.60
78.14
77.51
77.62
76.56
138,900
Jan 15, 2026
77.29
78.06
77.29
77.65
76.59
312,000
Jan 14, 2026
76.97
77.22
76.53
77.22
76.17
364,800
Jan 13, 2026
78.51
78.51
77.12
77.27
76.22
242,500
Jan 12, 2026
78.33
78.76
78.16
78.68
77.61
159,900
Jan 9, 2026
79.69
79.98
79.34
79.34
78.26
116,400
Jan 8, 2026
78.85
80.06
78.85
79.61
78.52
90,400
Jan 7, 2026
80.00
80.00
78.97
79.11
78.03
163,600
Jan 6, 2026
79.58
80.29
79.57
80.18
79.09
158,000
Jan 5, 2026
77.91
80.31
77.91
79.80
78.71
182,400
Jan 2, 2026
77.79
78.14
77.20
78.01
76.95
125,200
Dec 31, 2025
78.40
78.40
77.71
77.74
76.68
164,200
Dec 30, 2025
78.69
78.69
78.30
78.37
77.30
93,800
Dec 29, 2025
78.99
79.08
78.54
78.62
77.55
76,700
Dec 26, 2025
79.14
79.23
78.83
79.08
78.00
42,500
Dec 24, 2025
78.89
79.43
78.77
79.23
78.15
54,800
Dec 23, 2025
78.70
79.01
78.70
78.79
77.72
76,300
Dec 22, 2025
77.90
78.89
77.90
78.74
77.67
96,500
Dec 19, 2025
0.271
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
77.49
78.01
77.49
77.75
76.69
108,800
Dec 18, 2025
77.94
78.26
77.47
77.61
76.28
102,000
Dec 17, 2025
77.87
78.33
77.62
77.70
76.37
82,500
Dec 16, 2025
78.21
78.30
77.49
77.71
76.38
188,200
Dec 15, 2025
78.39
78.58
77.92
78.12
76.79
108,500
Dec 12, 2025
78.46
78.46
77.85
78.14
76.81
118,700
Dec 11, 2025
76.81
78.26
76.81
78.15
76.82
56,500
Dec 10, 2025
75.80
77.03
75.75
76.77
75.46
57,900
Dec 9, 2025
75.96
76.67
75.73
75.73
74.44
69,300
Dec 8, 2025
76.24
76.24
75.70
75.92
74.62
59,400
Dec 5, 2025
75.99
76.54
75.99
76.19
74.89
72,000
Dec 4, 2025
76.11
76.43
75.98
76.20
74.90
70,200
Dec 3, 2025
75.03
76.07
75.03
76.03
74.73
85,000
Dec 2, 2025
75.18
75.45
74.79
75.02
73.74
144,300
Dec 1, 2025
75.12
75.78
75.04
75.07
73.79
87,100
Nov 28, 2025
75.25
75.90
75.24
75.56
74.27
33,700
Nov 26, 2025
74.76
75.44
74.62
75.09
73.81
95,100
Nov 25, 2025
73.75
74.77
73.66
74.58
73.31
106,800
Nov 24, 2025
73.39
73.67
72.81
73.52
72.26
103,600
Nov 21, 2025
72.79
73.64
72.40
73.28
72.03
115,400
Nov 20, 2025
73.57
74.14
72.28
72.33
71.10
168,600
Nov 19, 2025
72.75
73.06
72.44
72.96
71.71
81,400
Nov 18, 2025
72.47
73.15
72.32
72.64
71.40
142,500
Nov 17, 2025
74.29
74.29
72.47
72.76
71.52
109,100
Nov 14, 2025
74.67
74.73
74.03
74.26
72.99
79,700
Nov 13, 2025
75.82
76.09
74.85
74.95
73.67
78,800
Nov 12, 2025
75.44
76.38
75.44
76.05
74.75
68,900
Nov 11, 2025
75.19
75.55
75.00
75.37
74.08
39,100
Nov 10, 2025
74.88
75.30
74.65
75.06
73.78
84,900
Nov 7, 2025
73.99
74.78
73.74
74.78
73.50
85,900
Nov 6, 2025
74.38
74.63
73.86
74.20
72.93
82,000
Nov 5, 2025
74.24
74.83
74.04
74.47
73.20
103,200
Nov 4, 2025
73.57
74.41
73.45
74.17
72.90
464,000
Nov 3, 2025
74.10
74.10
73.18
73.91
72.65
121,400
Oct 31, 2025
73.61
74.33
73.60
74.18
72.91
111,400
Oct 30, 2025
73.64
74.75
73.64
73.90
72.64
137,400
