Fidelity Cloud Computing ETF (FCLD)
BATS: FCLD · Real-Time Price · USD
27.07
-0.02 (-0.06%)
At close: May 29, 2025, 4:00 PM
27.07
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 27.05 | 27.05 | 27.04 | 27.04 | - | -0.18% | 14,954 |
| May 28, 2025 | 27.24 | 27.25 | 27.09 | 27.09 | 27.09 | -0.23% | 10,173 |
| May 27, 2025 | 26.90 | 27.25 | 26.90 | 27.15 | 27.15 | 1.65% | 20,215 |
| May 23, 2025 | 26.30 | 26.85 | 26.30 | 26.71 | 26.71 | -1.40% | 10,721 |
| May 22, 2025 | 26.71 | 27.26 | 26.71 | 27.09 | 27.09 | 1.27% | 16,236 |
| May 21, 2025 | 27.00 | 27.28 | 26.59 | 26.75 | 26.75 | -2.06% | 23,317 |
| May 20, 2025 | 27.26 | 27.36 | 27.13 | 27.31 | 27.31 | -0.09% | 5,834 |
| May 19, 2025 | 27.00 | 27.41 | 27.00 | 27.34 | 27.34 | -0.30% | 23,182 |
| May 16, 2025 | 27.20 | 27.47 | 27.18 | 27.42 | 27.42 | 0.42% | 13,599 |
| May 15, 2025 | 26.14 | 27.34 | 26.14 | 27.30 | 27.30 | -0.63% | 15,427 |
| May 14, 2025 | 27.48 | 27.65 | 27.36 | 27.48 | 27.48 | -0.02% | 12,366 |
| May 13, 2025 | 26.99 | 27.56 | 26.99 | 27.48 | 27.48 | 1.88% | 17,856 |
| May 12, 2025 | 27.20 | 27.20 | 26.67 | 26.98 | 26.98 | 3.98% | 26,512 |
| May 9, 2025 | 26.20 | 26.20 | 25.85 | 25.94 | 25.94 | -0.32% | 7,052 |
| May 8, 2025 | 26.00 | 26.23 | 25.82 | 26.03 | 26.03 | 1.72% | 23,227 |
| May 7, 2025 | 25.46 | 25.59 | 25.30 | 25.59 | 25.59 | 0.54% | 5,441 |
| May 6, 2025 | 25.00 | 25.55 | 25.00 | 25.45 | 25.45 | -0.55% | 9,504 |
| May 5, 2025 | 25.43 | 25.78 | 25.43 | 25.59 | 25.59 | -0.06% | 11,586 |
| May 2, 2025 | 25.51 | 25.72 | 25.51 | 25.61 | 25.61 | 1.69% | 17,481 |
| May 1, 2025 | 25.51 | 25.65 | 25.18 | 25.18 | 25.18 | 1.08% | 21,069 |
| Apr 30, 2025 | 24.25 | 24.94 | 24.25 | 24.91 | 24.91 | 0.25% | 31,176 |
| Apr 29, 2025 | 24.62 | 24.90 | 24.62 | 24.85 | 24.85 | 0.65% | 14,791 |
| Apr 28, 2025 | 24.84 | 24.84 | 24.38 | 24.69 | 24.69 | 0.28% | 16,422 |
| Apr 25, 2025 | 24.34 | 24.73 | 24.32 | 24.62 | 24.62 | 1.45% | 39,603 |
| Apr 24, 2025 | 23.46 | 24.28 | 23.46 | 24.27 | 24.27 | 4.82% | 30,681 |
| Apr 23, 2025 | 23.14 | 23.70 | 23.05 | 23.15 | 23.15 | 3.90% | 45,727 |
| Apr 22, 2025 | 21.64 | 22.43 | 21.64 | 22.28 | 22.28 | 2.73% | 7,785 |
| Apr 21, 2025 | 22.01 | 22.10 | 21.45 | 21.69 | 21.69 | -3.04% | 21,167 |
| Apr 17, 2025 | 22.66 | 22.66 | 22.31 | 22.37 | 22.37 | -0.40% | 8,679 |
| Apr 16, 2025 | 22.39 | 22.80 | 22.22 | 22.46 | 22.46 | -1.71% | 11,233 |
| Apr 15, 2025 | 22.61 | 22.93 | 22.61 | 22.85 | 22.85 | 0.88% | 13,159 |
| Apr 14, 2025 | 22.85 | 22.98 | 22.46 | 22.65 | 22.65 | 0.76% | 31,889 |
| Apr 11, 2025 | 22.13 | 22.51 | 21.82 | 22.48 | 22.48 | 0.49% | 10,063 |
| Apr 10, 2025 | 22.89 | 22.89 | 21.80 | 22.37 | 22.37 | -3.74% | 14,755 |
| Apr 9, 2025 | 20.00 | 23.54 | 20.00 | 23.24 | 23.24 | 16.20% | 157,112 |
| Apr 8, 2025 | 22.34 | 22.34 | 20.00 | 20.00 | 20.00 | -5.79% | 52,447 |
| Apr 7, 2025 | 20.00 | 21.62 | 20.00 | 21.23 | 21.23 | -0.38% | 46,311 |
| Apr 4, 2025 | 21.85 | 21.95 | 20.92 | 21.31 | 21.31 | -6.02% | 58,692 |
| Apr 3, 2025 | 23.23 | 23.41 | 22.58 | 22.68 | 22.68 | -7.64% | 53,411 |
| Apr 2, 2025 | 23.70 | 24.63 | 23.70 | 24.55 | 24.55 | 1.95% | 8,390 |
| Apr 1, 2025 | 23.75 | 24.08 | 23.61 | 24.08 | 24.08 | 1.26% | 12,212 |
| Mar 31, 2025 | 23.94 | 23.94 | 23.23 | 23.78 | 23.78 | -1.20% | 31,917 |
| Mar 28, 2025 | 24.57 | 24.57 | 23.91 | 24.07 | 24.07 | -3.64% | 27,657 |
| Mar 27, 2025 | 25.23 | 25.23 | 24.93 | 24.98 | 24.98 | -1.50% | 6,736 |
| Mar 26, 2025 | 25.83 | 25.84 | 25.29 | 25.36 | 25.36 | -2.27% | 8,763 |
| Mar 25, 2025 | 25.91 | 26.02 | 25.82 | 25.95 | 25.95 | 0.46% | 8,622 |
| Mar 24, 2025 | 25.58 | 25.85 | 25.55 | 25.83 | 25.83 | 2.79% | 7,261 |
| Mar 21, 2025 | 24.76 | 25.13 | 24.73 | 25.13 | 25.13 | 0.24% | 4,059 |
| Mar 20, 2025 | 25.08 | 25.36 | 25.01 | 25.07 | 25.07 | -1.20% | 7,769 |
| Mar 19, 2025 | 25.08 | 25.60 | 25.02 | 25.37 | 25.37 | 1.66% | 7,720 |