Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
15.35
+0.13 (0.83%)
At close: Jun 10, 2025, 4:00 PM
15.35
0.00 (0.00%)
After-hours: Jun 10, 2025, 6:30 PM EDT
FRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 15.37 | 15.40 | 15.36 | 15.36 | - | 0.93% | 1,240 |
| Jun 9, 2025 | 15.18 | 15.26 | 15.16 | 15.22 | 15.22 | 0.69% | 7,393 |
| Jun 6, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 15.12 | 1.04% | 2,934 |
| Jun 5, 2025 | 14.95 | 14.99 | 14.95 | 14.96 | 14.96 | -0.03% | 1,395 |
| Jun 4, 2025 | 15.00 | 15.06 | 14.96 | 14.96 | 14.96 | 0.76% | 1,806 |
| Jun 3, 2025 | 14.39 | 14.88 | 14.39 | 14.85 | 14.85 | 2.20% | 8,515 |
| Jun 2, 2025 | 14.65 | 14.65 | 14.48 | 14.53 | 14.53 | -0.49% | 4,892 |
| May 30, 2025 | 14.52 | 14.61 | 14.49 | 14.60 | 14.60 | 0.86% | 3,198 |
| May 29, 2025 | 14.48 | 14.52 | 14.48 | 14.48 | 14.48 | 0.23% | 2,818 |
| May 28, 2025 | 14.40 | 14.45 | 14.39 | 14.44 | 14.44 | -0.09% | 3,908 |
| May 27, 2025 | 14.45 | 14.49 | 14.36 | 14.46 | 14.46 | 1.11% | 9,957 |
| May 23, 2025 | 14.01 | 14.36 | 14.01 | 14.30 | 14.30 | 0.99% | 13,766 |
| May 22, 2025 | 14.16 | 14.19 | 14.04 | 14.16 | 14.16 | -3.67% | 7,046 |
| May 21, 2025 | 14.79 | 14.84 | 14.62 | 14.70 | 14.70 | -1.76% | 8,028 |
| May 20, 2025 | 14.86 | 15.08 | 14.86 | 14.96 | 14.96 | 1.47% | 8,131 |
| May 19, 2025 | 14.62 | 14.75 | 14.57 | 14.74 | 14.74 | -0.72% | 9,345 |
| May 16, 2025 | 14.84 | 14.90 | 14.84 | 14.85 | 14.85 | -0.03% | 2,743 |
| May 15, 2025 | 14.72 | 14.86 | 14.72 | 14.86 | 14.86 | 0.17% | 3,996 |
| May 14, 2025 | 14.81 | 14.83 | 14.70 | 14.83 | 14.83 | 0.37% | 2,536 |
| May 13, 2025 | 13.19 | 14.88 | 13.19 | 14.78 | 14.78 | 3.31% | 10,135 |
| May 12, 2025 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 2.52% | 20,527 |
| May 9, 2025 | 13.79 | 13.95 | 13.79 | 13.95 | 13.95 | 2.24% | 5,847 |
| May 8, 2025 | 13.59 | 13.68 | 13.48 | 13.65 | 13.65 | 1.54% | 3,054 |
| May 7, 2025 | 13.43 | 13.47 | 13.40 | 13.44 | 13.44 | 0.12% | 1,449 |
| May 6, 2025 | 13.13 | 13.50 | 13.13 | 13.42 | 13.42 | 1.36% | 16,337 |
| May 5, 2025 | 11.99 | 13.30 | 11.99 | 13.24 | 13.24 | -0.57% | 6,159 |
| May 2, 2025 | 13.23 | 13.35 | 13.23 | 13.32 | 13.32 | 0.63% | 1,951 |
| May 1, 2025 | 13.09 | 13.23 | 13.09 | 13.23 | 13.23 | 0.52% | 772 |
| Apr 30, 2025 | 13.07 | 13.17 | 12.96 | 13.17 | 13.17 | -1.55% | 4,423 |
| Apr 29, 2025 | 13.40 | 13.40 | 13.30 | 13.37 | 13.37 | -0.19% | 1,349 |
| Apr 28, 2025 | 13.09 | 13.43 | 13.09 | 13.40 | 13.40 | 0.78% | 3,832 |
| Apr 25, 2025 | 13.07 | 13.29 | 13.07 | 13.29 | 13.29 | 1.87% | 3,292 |
| Apr 24, 2025 | 12.80 | 13.08 | 12.75 | 13.05 | 13.05 | 2.30% | 4,514 |
| Apr 23, 2025 | 12.90 | 12.97 | 12.72 | 12.76 | 12.76 | -0.86% | 1,778 |
| Apr 22, 2025 | 12.85 | 12.89 | 12.81 | 12.87 | 12.87 | 2.70% | 2,338 |
| Apr 21, 2025 | 11.92 | 12.70 | 11.92 | 12.53 | 12.53 | -1.42% | 17,455 |
| Apr 17, 2025 | 12.66 | 12.75 | 12.66 | 12.71 | 12.71 | 0.60% | 4,575 |
| Apr 16, 2025 | 12.43 | 12.69 | 12.43 | 12.63 | 12.63 | -0.21% | 8,216 |
| Apr 15, 2025 | 12.77 | 12.78 | 12.56 | 12.66 | 12.66 | -0.57% | 14,808 |
| Apr 14, 2025 | 12.53 | 12.78 | 12.53 | 12.73 | 12.73 | 1.60% | 7,251 |
| Apr 11, 2025 | 11.94 | 12.53 | 11.94 | 12.53 | 12.53 | 3.40% | 2,282 |
| Apr 10, 2025 | 12.31 | 12.31 | 11.99 | 12.12 | 12.12 | -2.28% | 4,713 |
| Apr 9, 2025 | 11.25 | 12.50 | 11.25 | 12.40 | 12.40 | 7.01% | 27,134 |
| Apr 8, 2025 | 12.30 | 12.30 | 11.48 | 11.59 | 11.59 | -3.01% | 5,017 |
| Apr 7, 2025 | 11.98 | 12.30 | 11.64 | 11.95 | 11.95 | -2.37% | 13,533 |
| Apr 4, 2025 | 13.13 | 13.13 | 12.16 | 12.24 | 12.24 | -5.52% | 13,254 |
| Apr 3, 2025 | 13.00 | 13.13 | 12.95 | 12.96 | 12.96 | -1.06% | 3,525 |
| Apr 2, 2025 | 12.75 | 13.13 | 12.75 | 13.09 | 13.09 | 0.88% | 8,120 |
| Apr 1, 2025 | 12.83 | 12.98 | 12.78 | 12.98 | 12.98 | 1.01% | 3,005 |
| Mar 31, 2025 | 12.90 | 12.90 | 12.68 | 12.85 | 12.85 | -1.29% | 12,190 |