Fidelity MSCI Energy Index ETF (FENY)

Last Price30.45

Change-0.43 (-1.39%)

NYSE· Last Trade: Jul 9th, 7:24 PM EDT

Historical Prices For Fidelity MSCI Energy Index ETF (FENY)

Date Range:

2026-04-09 - 2026-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/09/2026	30.68	30.78	30.41	30.45	1,203,876	30.45
7/08/2026	30.75	31.10	30.50	30.88	2,606,847	30.88
7/07/2026	29.76	30.46	29.76	30.37	1,342,808	30.37
7/06/2026	29.52	29.78	29.48	29.54	1,149,162	29.54
7/02/2026	29.59	29.86	29.43	29.62	1,956,447	29.62
7/01/2026	29.49	29.71	29.29	29.38	945,587	29.38
6/30/2026	29.78	30.04	29.54	29.56	2,451,421	29.56
6/29/2026	29.95	30.14	29.71	29.76	1,577,889	29.76
6/26/2026	29.89	30.04	29.78	29.91	1,608,614	29.91
6/25/2026	29.50	30.11	29.40	30.02	1,472,156	30.02
6/24/2026	29.74	29.82	29.37	29.68	1,833,986	29.68
6/23/2026	30.02	30.29	29.89	30.22	1,813,026	30.22
6/22/2026	29.78	30.06	29.53	30.03	1,090,046	30.03
6/18/2026	29.87	29.89	29.36	29.66	2,059,625	29.66
6/17/2026	30.61	30.72	30.27	30.36	2,605,194	30.15
6/16/2026	30.55	30.80	30.52	30.70	2,289,668	30.49
6/15/2026	30.64	31.11	30.59	30.85	2,993,738	30.64
6/12/2026	31.48	32.24	31.43	31.93	2,299,268	31.71
6/11/2026	32.59	32.67	31.66	31.68	2,733,044	31.46
6/10/2026	32.08	32.67	32.02	32.28	1,787,500	32.06
6/09/2026	32.24	32.24	31.46	31.79	2,883,900	31.57
6/08/2026	32.19	32.66	32.19	32.34	853,414	32.12
6/05/2026	32.59	32.60	31.92	31.95	1,442,663	31.73
6/04/2026	32.38	32.75	32.27	32.64	1,286,687	32.41
6/03/2026	32.36	32.93	32.24	32.58	1,111,499	32.35
6/02/2026	31.73	32.34	31.70	32.22	1,290,367	32.00
6/01/2026	31.62	32.10	31.61	31.84	2,015,850	31.62
5/29/2026	31.46	31.54	31.10	31.28	1,611,974	31.06
5/28/2026	31.93	32.00	31.47	31.61	3,510,323	31.39
5/27/2026	31.72	31.93	31.39	31.64	1,506,827	31.42
5/26/2026	32.75	33.13	32.19	32.20	1,698,695	31.98
5/22/2026	32.82	33.13	32.75	33.06	1,601,912	32.83
5/21/2026	33.62	33.70	32.67	32.92	1,909,027	32.69
5/20/2026	33.94	34.33	33.23	33.29	2,664,385	33.06
5/19/2026	33.83	34.18	33.56	34.07	1,335,217	33.83
5/18/2026	33.00	33.81	32.76	33.72	1,824,110	33.49
5/15/2026	32.68	33.13	32.62	33.13	1,250,270	32.90
5/14/2026	32.10	32.47	32.10	32.42	1,174,071	32.20
5/13/2026	32.13	32.22	31.82	32.16	1,067,145	31.94
5/12/2026	32.20	32.30	31.93	32.18	1,655,380	31.96
5/11/2026	31.48	31.98	31.45	31.95	1,399,366	31.73
5/08/2026	31.29	31.44	31.05	31.15	1,623,301	30.93
5/07/2026	31.36	31.42	30.87	31.32	2,582,378	31.10
5/06/2026	32.12	32.41	31.74	31.94	2,912,491	31.72
5/05/2026	33.11	33.42	32.96	33.25	1,394,351	33.02
5/04/2026	32.87	33.31	32.59	33.25	2,294,114	33.02
5/01/2026	33.01	33.26	32.55	32.92	2,298,727	32.69
4/30/2026	32.62	33.42	32.41	33.33	1,500,897	33.10
4/29/2026	32.66	33.05	32.51	33.05	3,040,051	32.82
4/28/2026	32.35	32.46	32.13	32.32	1,904,642	32.10
4/27/2026	31.98	32.25	31.71	31.83	2,423,964	31.61
4/24/2026	31.77	31.83	31.43	31.80	1,848,760	31.58
4/23/2026	31.75	31.96	31.61	31.86	3,780,994	31.64
4/22/2026	31.48	31.71	31.41	31.62	1,788,957	31.40
4/21/2026	30.87	31.25	30.72	31.22	2,608,728	31.00
4/20/2026	30.75	31.08	30.59	30.77	1,645,839	30.56
4/17/2026	30.43	30.78	29.86	30.69	5,008,570	30.48
4/16/2026	31.17	31.76	31.17	31.65	1,426,021	31.43
4/15/2026	31.02	31.38	30.87	31.15	1,683,677	30.93
4/14/2026	31.57	31.58	30.98	31.20	2,320,273	30.98
4/13/2026	32.16	32.26	31.64	31.91	2,870,676	31.69
4/10/2026	31.84	32.07	31.51	31.82	1,844,190	31.60