Skip to main content
Fidelity Cloud Computing ETF (FCLD)
BATS: FCLD · Real-Time Price · USD
29.33
0.00 (0.01%)
Dec 3, 2024, 3:59 PM EST - Market closed

FCLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202429.2329.3429.1529.3329.330.01%19,652
Dec 2, 202429.3129.4329.2329.3329.330.50%26,867
Nov 29, 202429.1929.3329.1829.1829.180.55%9,095
Nov 27, 202429.3829.3828.7629.0229.02-1.00%29,375
Nov 26, 202429.4629.5129.2429.3129.31-0.84%21,636
Nov 25, 202429.7529.9829.5129.5629.560.71%45,782
Nov 22, 202429.0029.4228.9529.3529.352.22%55,026
Nov 21, 202428.7729.1628.2028.7228.722.74%34,385
Nov 20, 202427.9328.0027.6527.9527.950.67%7,801
Nov 19, 202426.9127.8626.9127.7627.762.45%15,322
Nov 18, 202427.0327.2026.9227.1027.100.69%12,412
Nov 15, 202427.1927.1926.7726.9226.92-1.82%11,492
Nov 14, 202427.7527.7527.4127.4127.41-1.21%7,261
Nov 13, 202427.7328.2127.7327.7527.750.28%26,982
Nov 12, 202427.5227.7427.5027.6727.67-0.15%9,753
Nov 11, 202427.2127.7127.2127.7127.712.23%16,226
Nov 8, 202427.0627.1726.9427.1127.11-0.05%17,356
Nov 7, 202426.5827.1926.5827.1227.122.43%26,330
Nov 6, 202426.1226.4926.1226.4826.483.32%18,292
Nov 5, 202425.3525.6525.3525.6325.631.50%7,208
Nov 4, 202425.2125.3825.2125.2525.25-0.45%15,093
Nov 1, 202424.9825.6124.9825.3625.361.17%11,921
Oct 31, 202425.2225.4125.0725.0725.07-1.77%14,314
Oct 30, 202425.5925.9025.5225.5225.52-1.12%13,143
Oct 29, 202425.6125.8925.6125.8125.811.20%13,602
Oct 28, 202425.2525.5825.2525.5025.501.01%9,883
Oct 25, 202425.3025.6725.2525.2525.250.76%22,310
Oct 24, 202424.7225.1224.7225.0625.061.38%21,913
Oct 23, 202424.9524.9524.6024.7224.72-1.67%7,501
Oct 22, 202425.2625.2725.0925.1425.14-0.81%12,600
Oct 21, 202425.3325.4625.1825.3525.35-0.25%11,354
Oct 18, 202425.3325.4725.3325.4125.410.77%14,006
Oct 17, 202425.3125.3125.1225.2225.22-0.01%7,261
Oct 16, 202425.2025.2525.0025.2225.220.04%10,309
Oct 15, 202425.4425.4925.1725.2125.21-0.83%14,467
Oct 14, 202425.5925.5925.4025.4225.420.08%10,527
Oct 11, 202425.1325.4625.1325.4025.400.99%17,274
Oct 10, 202424.8925.1524.8225.1525.150.62%17,559
Oct 9, 202424.7425.0024.7424.9924.991.40%10,531
Oct 8, 202424.4924.6524.4924.6524.650.36%12,292
Oct 7, 202424.5924.6924.4724.5624.56-0.20%13,905
Oct 4, 202424.3424.6124.2724.6124.612.46%14,074
Oct 3, 202424.1024.1023.9624.0224.02-0.47%11,142
Oct 2, 202423.8524.1823.8524.1324.130.89%7,739
Oct 1, 202424.5024.5023.8423.9223.92-2.05%11,350
Sep 30, 202424.0124.4324.0124.4224.420.41%6,485
Sep 27, 202424.3324.4524.2624.3224.320.20%11,049
Sep 26, 202424.4624.5024.0924.2724.270.67%17,039
Sep 25, 202424.2524.3024.1124.1124.11-0.47%8,363
Sep 24, 202424.1924.2624.0924.2224.220.43%10,586
Sep 23, 202424.0924.1424.0524.1224.120.32%6,913
Sep 20, 202423.8924.0723.8624.0424.040.20%13,570
Sep 19, 202424.0124.1423.9124.0023.991.94%16,746
Sep 18, 202423.5823.8423.4623.5423.53-0.28%6,754
Sep 17, 202423.8024.4723.6123.6123.60-0.46%14,170
Sep 16, 202423.4923.7523.4923.7223.710.61%14,484
Sep 13, 202423.5423.6623.4723.5723.560.92%15,112
Sep 12, 202423.2723.4723.2223.3623.350.49%8,949
Sep 11, 202422.9223.2422.6723.2423.241.27%6,409
Sep 10, 202422.9322.9522.7822.9522.951.12%9,720
Sep 9, 202422.5722.8422.5722.7022.691.11%9,433
Sep 6, 202422.9122.9422.3422.4522.44-1.63%9,820
Sep 5, 202422.7622.8722.7322.8222.82-0.63%30,071
Sep 4, 202422.7923.0522.7922.9722.960.24%11,202
Sep 3, 202423.3023.4822.9122.9122.90-2.59%17,804
Aug 30, 202423.5323.5923.3023.5223.510.52%10,564
Aug 29, 202423.2723.6623.2723.4023.391.11%15,153
Aug 28, 202423.4723.4723.0023.1423.13-1.74%6,561
Aug 27, 202423.4123.6323.4123.5523.54-0.25%7,237
Aug 26, 202423.6623.8123.5723.6123.60-0.21%19,338
Aug 23, 202423.6523.7023.4723.6623.651.68%12,946
Aug 22, 202423.6023.7123.1323.2723.26-1.65%12,426
Aug 21, 202423.5023.6623.5023.6623.650.81%43,868
Aug 20, 202423.6523.6723.4523.4723.46-0.64%43,841
Aug 19, 202423.3723.6223.3623.6223.611.24%19,682
Aug 16, 202423.2123.4223.2123.3323.320.39%17,320
Aug 15, 202423.0723.3023.0723.2423.232.02%17,956
Aug 14, 202422.7722.8522.7022.7822.770.13%11,158
Aug 13, 202422.3122.7522.3122.7522.742.25%43,508
Aug 12, 202422.2822.3722.2022.2522.24-0.27%7,348
Aug 9, 202422.1122.3222.0822.3122.300.41%12,143
Aug 8, 202422.0222.2621.7822.2222.212.49%17,000
Aug 7, 202422.2422.4321.6821.6821.67-0.96%12,644
Aug 6, 202421.9322.1921.8121.8921.880.69%16,526
Aug 5, 202420.2122.0820.0021.7421.73-3.16%42,987
Aug 2, 202422.6522.7022.1322.4522.44-3.27%36,965
Aug 1, 202423.9224.0123.0423.2123.20-3.14%29,296
Jul 31, 202424.0024.1323.9623.9623.951.87%13,379
Jul 30, 202423.8523.9223.4323.5223.51-0.59%4,082
Jul 29, 202423.9023.9323.6623.6623.65-0.59%6,248
Jul 26, 202423.8123.9523.6523.8023.791.06%11,657
Jul 25, 202423.1924.0323.1923.5523.541.33%14,032
Jul 24, 202423.7923.9023.2423.2423.23-3.21%18,641
Jul 23, 202423.8624.2223.8624.0124.000.48%17,063
Jul 22, 202423.8923.9523.6523.9023.891.21%16,751
Jul 19, 202423.5523.6623.5223.6123.600.13%19,996
Jul 18, 202424.1624.2023.4923.5823.57-1.75%13,415
Jul 17, 202423.8924.3023.8924.0023.99-1.92%12,293
Jul 16, 202424.3524.5024.2724.4724.460.82%20,641
Jul 15, 202424.3324.4524.2624.2724.260.24%18,035