Fidelity Cloud Computing ETF (FCLD)
BATS: FCLD · Real-Time Price · USD
27.90
+0.52 (1.88%)
Jan 15, 2025, 2:34 PM EST - Market open

FCLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202527.2627.5527.2227.3927.391.33%16,156
Jan 13, 202526.9027.0326.7327.0327.03-0.82%36,326
Jan 10, 202527.3927.5127.0627.2527.25-1.87%17,963
Jan 8, 202527.7127.8027.4727.7727.770.22%14,277
Jan 7, 202528.4828.4827.6227.7127.71-2.36%11,665
Jan 6, 202528.4828.5928.2728.3828.381.08%21,430
Jan 3, 202527.6528.0827.6528.0828.081.93%28,610
Jan 2, 202527.7827.8827.3727.5527.550.25%15,051
Dec 31, 202427.8127.8127.4027.4827.48-0.92%7,619
Dec 30, 202427.6627.8427.3727.7327.73-1.18%26,987
Dec 27, 202428.3928.3927.8128.0628.06-1.75%15,649
Dec 26, 202428.4128.6728.2128.5628.560.07%11,287
Dec 24, 202428.4428.7128.3828.5428.540.78%14,399
Dec 23, 202428.4828.4828.1428.3228.32-0.48%15,805
Dec 20, 202427.7528.6627.6728.4628.461.71%19,215
Dec 19, 202428.5728.5727.9527.9827.98-0.57%27,407
Dec 18, 202429.5829.5828.0928.1428.14-4.87%28,575
Dec 17, 202429.7029.7929.5029.5829.58-0.44%6,476
Dec 16, 202429.5729.8129.4429.7129.710.92%16,441
Dec 13, 202429.9629.9929.3729.4429.44-1.37%44,182
Dec 12, 202429.8630.1029.8429.8529.85-0.43%18,321
Dec 11, 202429.7530.0829.6829.9829.981.73%58,867
Dec 10, 202430.0830.1229.3629.4729.47-2.93%29,255
Dec 9, 202430.9230.9630.2930.3630.36-1.04%17,180
Dec 6, 202430.4730.7630.4630.6830.681.52%31,676
Dec 5, 202430.6830.7230.1730.2230.22-0.98%27,993
Dec 4, 202429.8630.5229.8630.5230.524.06%61,164
Dec 3, 202429.2329.3429.1529.3329.330.01%19,652
Dec 2, 202429.3129.4329.2329.3329.320.50%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, 202428.7729.1628.2028.7228.712.74%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, 202427.1927.1926.7726.9226.91-1.82%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, 202425.3125.3125.1225.2225.21-0.01%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, 202422.9322.9522.7822.9522.941.12%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, 202422.7622.8722.7322.8222.81-0.63%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