Fidelity Cloud Computing ETF (FCLD)
BATS: FCLD · Real-Time Price · USD
23.59
-0.48 (-2.00%)
Mar 31, 2025, 11:57 AM EDT - Market open
FCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.57 | 24.57 | 23.64 | 23.64 | - | -1.79% | 7,165 |
| 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 |
| Mar 18, 2025 | 25.15 | 25.18 | 24.85 | 24.96 | 24.96 | -1.38% | 14,261 |
| Mar 17, 2025 | 24.98 | 25.50 | 24.98 | 25.31 | 25.31 | 1.12% | 19,998 |
| Mar 14, 2025 | 24.43 | 25.06 | 24.43 | 25.03 | 25.03 | 4.38% | 23,029 |
| Mar 13, 2025 | 24.59 | 24.59 | 23.95 | 23.98 | 23.98 | -3.19% | 18,721 |
| Mar 12, 2025 | 24.84 | 25.04 | 24.58 | 24.77 | 24.77 | 1.10% | 26,692 |
| Mar 11, 2025 | 24.20 | 24.66 | 24.15 | 24.50 | 24.50 | 1.24% | 40,632 |
| Mar 10, 2025 | 24.85 | 24.91 | 23.97 | 24.20 | 24.20 | -5.22% | 78,241 |
| Mar 7, 2025 | 25.59 | 25.92 | 24.81 | 25.53 | 25.53 | -0.82% | 35,864 |
| Mar 6, 2025 | 26.47 | 26.69 | 25.70 | 25.74 | 25.74 | -4.72% | 19,501 |
| Mar 5, 2025 | 26.46 | 27.03 | 26.38 | 27.02 | 27.02 | 2.35% | 17,826 |
| Mar 4, 2025 | 26.06 | 26.79 | 25.68 | 26.40 | 26.40 | 0.08% | 45,309 |
| Mar 3, 2025 | 27.42 | 27.43 | 26.28 | 26.38 | 26.38 | -2.80% | 29,925 |
| Feb 28, 2025 | 26.82 | 27.14 | 26.54 | 27.14 | 27.14 | 0.52% | 27,102 |
| Feb 27, 2025 | 27.91 | 27.95 | 27.00 | 27.00 | 27.00 | -2.64% | 11,902 |
| Feb 26, 2025 | 27.74 | 28.11 | 27.70 | 27.73 | 27.73 | 0.81% | 5,371 |
| Feb 25, 2025 | 27.85 | 27.85 | 27.11 | 27.51 | 27.51 | -1.43% | 15,667 |
| Feb 24, 2025 | 28.38 | 28.38 | 27.46 | 27.91 | 27.91 | -1.66% | 24,798 |
| Feb 21, 2025 | 29.52 | 29.52 | 28.27 | 28.38 | 28.38 | -3.29% | 21,218 |
| Feb 20, 2025 | 29.61 | 29.61 | 29.00 | 29.35 | 29.35 | -1.26% | 13,351 |
| Feb 19, 2025 | 29.98 | 29.98 | 29.61 | 29.72 | 29.72 | -1.03% | 17,545 |
| Feb 18, 2025 | 29.83 | 30.06 | 29.68 | 30.03 | 30.03 | 1.20% | 10,589 |
| Feb 14, 2025 | 29.99 | 29.99 | 29.52 | 29.68 | 29.68 | -1.02% | 24,126 |
| Feb 13, 2025 | 29.93 | 30.01 | 29.60 | 29.98 | 29.98 | 0.10% | 17,211 |
| Feb 12, 2025 | 29.46 | 29.96 | 29.43 | 29.95 | 29.95 | 0.47% | 8,656 |
| Feb 11, 2025 | 30.08 | 30.10 | 29.70 | 29.81 | 29.81 | -1.58% | 19,428 |
| Feb 10, 2025 | 30.05 | 30.34 | 30.00 | 30.29 | 30.29 | 2.02% | 27,017 |
| Feb 7, 2025 | 30.08 | 30.25 | 29.64 | 29.69 | 29.69 | -0.64% | 25,036 |
| Feb 6, 2025 | 30.10 | 30.10 | 29.76 | 29.88 | 29.88 | -0.32% | 17,409 |
| Feb 5, 2025 | 29.64 | 30.00 | 29.61 | 29.98 | 29.98 | 1.23% | 25,991 |
| Feb 4, 2025 | 29.31 | 29.68 | 29.31 | 29.61 | 29.61 | 1.37% | 24,874 |
| Feb 3, 2025 | 28.70 | 29.38 | 28.62 | 29.21 | 29.21 | -0.61% | 25,540 |
| Jan 31, 2025 | 29.74 | 29.91 | 29.38 | 29.39 | 29.39 | 0.34% | 15,257 |
| Jan 30, 2025 | 29.31 | 29.48 | 29.19 | 29.29 | 29.29 | -0.78% | 26,965 |
| Jan 29, 2025 | 29.94 | 29.94 | 29.34 | 29.52 | 29.52 | -1.35% | 21,177 |
| Jan 28, 2025 | 29.19 | 30.06 | 29.16 | 29.93 | 29.93 | 3.26% | 53,114 |
| Jan 27, 2025 | 28.52 | 29.49 | 28.44 | 28.98 | 28.98 | -1.27% | 33,814 |
| Jan 24, 2025 | 29.58 | 29.74 | 29.34 | 29.35 | 29.35 | 0.30% | 13,167 |
| Jan 23, 2025 | 28.92 | 29.27 | 28.91 | 29.27 | 29.27 | 0.26% | 17,571 |
| Jan 22, 2025 | 29.20 | 29.34 | 29.13 | 29.19 | 29.19 | 1.41% | 35,305 |
| Jan 21, 2025 | 28.50 | 28.84 | 28.34 | 28.78 | 28.78 | 2.23% | 27,234 |
| Jan 17, 2025 | 28.44 | 28.44 | 28.13 | 28.16 | 28.16 | 0.41% | 21,522 |