MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNCL — Fidelity MSCI Financials Index ETF
NYSE ArcaFidelity MSCI Financials Index ETF
$75.94
+0.07(+0.09%)
- O
- 76.09
- H
- 76.27
- L
- 75.63
- V
- 179.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.94
Period Return+15.71%
Period High$83.35
Period Low$64.35
Avg Daily Volume117.4K
Total Trading Days365
FNCL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $76.09 | $76.27 | $75.63 | $75.94 | +$0.07 | +0.09% | 179,382 | $75.95 | $75.63 $76.27 |
| Oct 1, 2026 | $75.49 | $75.98 | $74.89 | $75.87 | +$0.15 | +0.20% | 170,956 | $75.54 | $74.89 $75.98 |
| Sep 30, 2026 | $76.59 | $76.59 | $75.72 | $75.72 | $-0.86 | -1.12% | 765,893 | $75.99 | $75.72 $76.59 |
| Sep 29, 2026 | $76.91 | $77.05 | $76.18 | $76.58 | $-0.26 | -0.34% | 86,308 | $76.57 | $76.18 $77.05 |
| Sep 28, 2026 | $77.47 | $77.56 | $76.81 | $76.84 | $-0.89 | -1.14% | 134,641 | $77.03 | $76.81 $77.56 |
| Sep 25, 2026 | $77.52 | $77.86 | $77.05 | $77.73 | +$0.49 | +0.63% | 208,903 | $77.67 | $77.05 $77.86 |
| Sep 24, 2026 | $77.42 | $77.70 | $76.93 | $77.24 | $-0.08 | -0.10% | 149,484 | $77.26 | $76.93 $77.70 |
| Sep 23, 2026 | $77.49 | $78.14 | $77.32 | $77.32 | $-0.50 | -0.64% | 120,516 | $77.64 | $77.32 $78.14 |
| Sep 22, 2026 | $79.58 | $79.58 | $77.50 | $77.82 | $-1.53 | -1.93% | 207,170 | $78.05 | $77.50 $79.58 |
| Sep 21, 2026 | $79.59 | $79.74 | $79.14 | $79.35 | +$0.24 | +0.30% | 109,661 | $79.40 | $79.14 $79.74 |
| Sep 18, 2026 | $78.86 | $79.18 | $78.54 | $79.11 | $-0.30 | -0.38% | 136,917 | $79.04 | $78.54 $79.18 |
| Sep 17, 2026 | $80.05 | $80.05 | $79.01 | $79.41 | $-0.05 | -0.06% | 83,162 | $79.44 | $79.01 $80.05 |
| Sep 16, 2026 | $80.79 | $80.79 | $78.71 | $79.46 | $-1.32 | -1.63% | 146,754 | $79.89 | $78.71 $80.79 |
| Sep 15, 2026 | $81.03 | $81.03 | $80.27 | $80.78 | $-0.33 | -0.41% | 476,925 | $80.47 | $80.27 $81.03 |
| Sep 14, 2026 | $81.49 | $81.79 | $80.77 | $81.11 | $-0.26 | -0.32% | 123,450 | $81.20 | $80.77 $81.79 |
| Sep 11, 2026 | $81.60 | $81.72 | $80.99 | $81.37 | +$0.49 | +0.60% | 157,893 | $81.35 | $80.99 $81.72 |
| Sep 10, 2026 | $81.00 | $81.09 | $80.65 | $80.89 | $-0.26 | -0.31% | 93,324 | $80.83 | $80.65 $81.09 |
| Sep 9, 2026 | $81.33 | $81.54 | $80.75 | $81.14 | $-0.46 | -0.56% | 103,442 | $81.26 | $80.75 $81.54 |
| Sep 8, 2026 | $82.22 | $82.27 | $81.51 | $81.60 | $-1.14 | -1.38% | 90,865 | $81.89 | $81.51 $82.27 |
| Sep 4, 2026 | $82.62 | $82.96 | $82.51 | $82.74 | $-0.59 | -0.71% | 115,333 | $82.72 | $82.51 $82.96 |
| Sep 3, 2026 | $82.51 | $83.35 | $82.51 | $83.33 | +$1.33 | +1.62% | 112,719 | $83.12 | $82.51 $83.35 |
| Sep 2, 2026 | $81.53 | $82.79 | $81.52 | $82.00 | +$0.73 | +0.90% | 73,931 | $82.11 | $81.52 $82.79 |
| Sep 1, 2026 | $81.97 | $82.25 | $81.18 | $81.27 | $-0.79 | -0.96% | 84,267 | $81.53 | $81.18 $82.25 |
| Aug 31, 2026 | $82.42 | $82.42 | $82.05 | $82.06 | $-0.57 | -0.69% | 101,307 | $82.17 | $82.05 $82.42 |
| Aug 28, 2026 | $82.57 | $83.14 | $82.55 | $82.63 | +$0.20 | +0.24% | 77,549 | $82.76 | $82.55 $83.14 |
| Aug 27, 2026 | $82.39 | $82.82 | $82.16 | $82.43 | $-0.39 | -0.47% | 77,189 | $82.45 | $82.16 $82.82 |
| Aug 26, 2026 | $82.89 | $83.03 | $82.74 | $82.82 | $-0.10 | -0.12% | 339,434 | $82.86 | $82.74 $83.03 |
| Aug 25, 2026 | $82.80 | $82.99 | $82.35 | $82.92 | +$0.12 | +0.14% | 54,209 | $82.77 | $82.35 $82.99 |
| Aug 24, 2026 | $82.15 | $83.13 | $82.15 | $82.80 | +$0.87 | +1.06% | 77,038 | $82.78 | $82.15 $83.13 |
| Aug 21, 2026 | $81.62 | $82.09 | $81.62 | $81.93 | +$0.76 | +0.94% | 43,049 | $81.86 | $81.62 $82.09 |