Fidelity Cloud Computing ETF (FCLD)
BATS: FCLD · Real-Time Price · USD
29.12
-0.69 (-2.32%)
At close: Oct 7, 2025, 4:00 PM EDT
29.12
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
FCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.90 | 29.90 | 28.84 | 29.12 | 29.12 | -2.32% | 16,050 |
| Oct 6, 2025 | 29.83 | 30.20 | 29.45 | 29.81 | 29.81 | 1.06% | 14,157 |
| Oct 3, 2025 | 29.69 | 29.90 | 29.50 | 29.50 | 29.50 | -0.13% | 9,686 |
| Oct 2, 2025 | 29.50 | 29.57 | 29.43 | 29.54 | 29.54 | 0.88% | 13,338 |
| Oct 1, 2025 | 29.18 | 29.52 | 29.12 | 29.28 | 29.28 | 0.16% | 13,185 |
| Sep 30, 2025 | 29.97 | 29.97 | 29.14 | 29.23 | 29.23 | -1.95% | 8,582 |
| Sep 29, 2025 | 29.87 | 29.90 | 29.77 | 29.81 | 29.81 | 0.97% | 7,608 |
| Sep 26, 2025 | 29.30 | 29.53 | 29.27 | 29.53 | 29.53 | 0.63% | 6,344 |
| Sep 25, 2025 | 29.38 | 29.44 | 29.22 | 29.34 | 29.34 | -1.02% | 22,024 |
| Sep 24, 2025 | 29.96 | 30.09 | 29.64 | 29.65 | 29.65 | -0.83% | 5,717 |
| Sep 23, 2025 | 30.14 | 30.15 | 29.87 | 29.90 | 29.90 | -0.94% | 9,922 |
| Sep 22, 2025 | 30.00 | 30.20 | 29.84 | 30.18 | 30.18 | 0.70% | 10,026 |
| Sep 19, 2025 | 29.94 | 29.99 | 29.81 | 29.97 | 29.97 | 0.42% | 9,158 |
| Sep 18, 2025 | 29.64 | 29.97 | 29.64 | 29.84 | 29.84 | 1.51% | 14,755 |
| Sep 17, 2025 | 29.40 | 29.49 | 29.24 | 29.40 | 29.40 | 0.23% | 5,669 |
| Sep 16, 2025 | 29.62 | 29.62 | 29.21 | 29.33 | 29.33 | -0.64% | 9,941 |
| Sep 15, 2025 | 29.20 | 29.58 | 29.20 | 29.52 | 29.52 | 1.39% | 10,666 |
| Sep 12, 2025 | 29.24 | 29.25 | 29.11 | 29.12 | 29.12 | -0.50% | 4,856 |
| Sep 11, 2025 | 29.02 | 29.28 | 29.02 | 29.27 | 29.27 | 1.35% | 8,487 |
| Sep 10, 2025 | 29.43 | 29.43 | 28.76 | 28.88 | 28.88 | -0.91% | 9,954 |
| Sep 9, 2025 | 29.01 | 29.17 | 28.74 | 29.14 | 29.14 | 0.72% | 31,470 |
| Sep 8, 2025 | 28.87 | 28.94 | 28.61 | 28.93 | 28.93 | 1.11% | 12,264 |
| Sep 5, 2025 | 28.54 | 28.73 | 28.37 | 28.61 | 28.61 | 1.75% | 6,148 |
| Sep 4, 2025 | 28.05 | 28.12 | 27.60 | 28.12 | 28.12 | -0.29% | 13,246 |
| Sep 3, 2025 | 28.20 | 28.23 | 28.02 | 28.20 | 28.20 | 0.15% | 5,824 |
| Sep 2, 2025 | 28.04 | 28.18 | 27.87 | 28.16 | 28.16 | -1.20% | 10,548 |
| Aug 29, 2025 | 28.60 | 28.74 | 28.41 | 28.51 | 28.51 | -0.79% | 9,273 |
| Aug 28, 2025 | 28.04 | 28.82 | 28.04 | 28.73 | 28.73 | 3.27% | 19,406 |
| Aug 27, 2025 | 27.57 | 27.82 | 27.57 | 27.82 | 27.82 | 2.79% | 4,940 |
| Aug 26, 2025 | 27.35 | 27.35 | 27.02 | 27.06 | 27.06 | -0.61% | 4,126 |
| Aug 25, 2025 | 27.26 | 27.37 | 27.22 | 27.23 | 27.23 | -0.52% | 7,962 |
| Aug 22, 2025 | 26.65 | 27.38 | 26.65 | 27.37 | 27.37 | 2.73% | 8,340 |
| Aug 21, 2025 | 26.57 | 26.71 | 26.47 | 26.64 | 26.64 | -0.40% | 12,889 |
| Aug 20, 2025 | 26.66 | 26.77 | 26.40 | 26.75 | 26.75 | -0.27% | 12,117 |
| Aug 19, 2025 | 27.18 | 27.28 | 26.72 | 26.83 | 26.83 | -1.31% | 7,779 |
| Aug 18, 2025 | 27.00 | 27.20 | 27.00 | 27.18 | 27.18 | 1.25% | 8,840 |
| Aug 15, 2025 | 26.55 | 26.90 | 26.55 | 26.85 | 26.85 | 1.28% | 15,805 |
| Aug 14, 2025 | 26.79 | 26.79 | 26.41 | 26.51 | 26.51 | -1.43% | 7,374 |
| Aug 13, 2025 | 26.58 | 26.89 | 26.53 | 26.89 | 26.89 | 1.71% | 8,395 |
| Aug 12, 2025 | 26.21 | 26.45 | 26.10 | 26.44 | 26.44 | 0.76% | 15,304 |
| Aug 11, 2025 | 26.68 | 26.97 | 26.21 | 26.24 | 26.24 | -2.24% | 48,398 |
| Aug 8, 2025 | 27.30 | 27.34 | 26.80 | 26.84 | 26.84 | -1.90% | 36,244 |
| Aug 7, 2025 | 28.23 | 28.23 | 27.02 | 27.36 | 27.36 | -2.05% | 61,405 |
| Aug 6, 2025 | 27.86 | 27.97 | 27.71 | 27.93 | 27.93 | 1.31% | 5,826 |
| Aug 5, 2025 | 27.82 | 27.88 | 27.53 | 27.57 | 27.57 | -0.86% | 19,550 |
| Aug 4, 2025 | 27.45 | 27.81 | 27.45 | 27.81 | 27.81 | 1.97% | 5,873 |
| Aug 1, 2025 | 28.07 | 28.09 | 27.15 | 27.27 | 27.27 | -4.17% | 30,849 |
| Jul 31, 2025 | 29.07 | 29.07 | 28.46 | 28.46 | 28.46 | -0.99% | 15,507 |
| Jul 30, 2025 | 28.87 | 29.11 | 28.62 | 28.75 | 28.75 | -0.67% | 12,652 |
| Jul 29, 2025 | 29.12 | 29.18 | 28.77 | 28.94 | 28.94 | -0.24% | 16,608 |