Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
16.63
-0.07 (-0.44%)
Aug 1, 2025, 4:00 PM - Market closed
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.68 | 16.68 | 16.50 | 16.63 | 16.63 | -0.44% | 8,708 |
| Jul 31, 2025 | 16.85 | 16.88 | 16.70 | 16.70 | 16.70 | -1.59% | 14,907 |
| Jul 30, 2025 | 17.03 | 17.13 | 16.72 | 16.97 | 16.97 | -0.89% | 16,393 |
| Jul 29, 2025 | 17.30 | 17.30 | 17.09 | 17.12 | 17.12 | -1.02% | 14,729 |
| Jul 28, 2025 | 17.42 | 17.42 | 17.27 | 17.30 | 17.30 | -0.94% | 8,318 |
| Jul 25, 2025 | 17.39 | 17.47 | 17.32 | 17.46 | 17.46 | 0.94% | 5,774 |
| Jul 24, 2025 | 17.43 | 17.48 | 17.29 | 17.30 | 17.30 | -0.13% | 22,066 |
| Jul 23, 2025 | 17.38 | 17.38 | 17.22 | 17.32 | 17.32 | 0.04% | 10,200 |
| Jul 22, 2025 | 17.03 | 17.32 | 17.03 | 17.32 | 17.32 | 2.07% | 10,150 |
| Jul 21, 2025 | 16.86 | 17.04 | 16.86 | 16.97 | 16.97 | 1.74% | 7,006 |
| Jul 18, 2025 | 16.64 | 16.75 | 16.64 | 16.68 | 16.68 | 0.97% | 4,138 |
| Jul 17, 2025 | 16.57 | 16.58 | 16.51 | 16.51 | 16.51 | -0.10% | 5,882 |
| Jul 16, 2025 | 16.56 | 16.57 | 16.44 | 16.53 | 16.53 | -0.66% | 8,113 |
| Jul 15, 2025 | 16.66 | 16.73 | 16.58 | 16.64 | 16.64 | 0.64% | 7,003 |
| Jul 14, 2025 | 16.51 | 16.54 | 16.45 | 16.54 | 16.54 | 0.15% | 6,909 |
| Jul 11, 2025 | 16.66 | 16.66 | 16.45 | 16.51 | 16.51 | -1.32% | 7,123 |
| Jul 10, 2025 | 16.76 | 16.79 | 16.66 | 16.73 | 16.73 | -0.15% | 14,357 |
| Jul 9, 2025 | 16.45 | 16.78 | 16.45 | 16.76 | 16.76 | 2.03% | 3,904 |
| Jul 8, 2025 | 16.45 | 16.45 | 16.37 | 16.42 | 16.42 | -0.72% | 5,850 |
| Jul 7, 2025 | 16.68 | 16.68 | 16.46 | 16.54 | 16.54 | -0.93% | 14,291 |
| Jul 3, 2025 | 16.35 | 16.70 | 16.35 | 16.70 | 16.70 | 2.83% | 7,536 |
| Jul 2, 2025 | 15.99 | 16.28 | 15.99 | 16.24 | 16.24 | 3.12% | 7,081 |
| Jul 1, 2025 | 15.63 | 15.80 | 15.55 | 15.74 | 15.74 | 0.96% | 7,036 |
| Jun 30, 2025 | 15.43 | 15.62 | 15.39 | 15.60 | 15.60 | 0.62% | 10,697 |
| Jun 27, 2025 | 15.68 | 15.68 | 15.45 | 15.50 | 15.50 | -0.62% | 3,124 |
| Jun 26, 2025 | 15.46 | 15.64 | 15.46 | 15.60 | 15.60 | 1.78% | 5,077 |
| Jun 25, 2025 | 15.32 | 15.33 | 15.31 | 15.32 | 15.32 | -0.23% | 2,271 |
| Jun 24, 2025 | 15.21 | 15.39 | 15.21 | 15.36 | 15.36 | 1.92% | 6,067 |
| Jun 23, 2025 | 14.88 | 15.08 | 14.88 | 15.07 | 15.07 | 0.77% | 11,213 |
| Jun 20, 2025 | 15.08 | 15.08 | 14.95 | 14.95 | 14.95 | -1.14% | 2,158 |
| Jun 18, 2025 | 15.20 | 15.20 | 15.11 | 15.13 | 15.01 | 0.32% | 830 |
| Jun 17, 2025 | 15.15 | 15.17 | 15.05 | 15.08 | 14.96 | -4.95% | 10,282 |
| Jun 16, 2025 | 15.80 | 15.89 | 15.76 | 15.86 | 15.74 | 1.88% | 9,371 |
| Jun 13, 2025 | 15.26 | 15.58 | 15.26 | 15.57 | 15.45 | 0.26% | 7,371 |
| Jun 12, 2025 | 15.50 | 15.57 | 15.50 | 15.53 | 15.41 | 0.17% | 6,198 |
| Jun 11, 2025 | 15.47 | 15.60 | 15.47 | 15.50 | 15.38 | 1.04% | 5,930 |
| Jun 10, 2025 | 15.37 | 15.40 | 15.30 | 15.35 | 15.23 | 0.83% | 3,589 |
| Jun 9, 2025 | 15.18 | 15.26 | 15.16 | 15.22 | 15.10 | 0.69% | 7,393 |
| Jun 6, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 15.00 | 1.04% | 2,934 |
| Jun 5, 2025 | 14.95 | 14.99 | 14.95 | 14.96 | 14.84 | -0.03% | 1,395 |
| Jun 4, 2025 | 15.00 | 15.06 | 14.96 | 14.96 | 14.85 | 0.76% | 1,806 |
| Jun 3, 2025 | 14.39 | 14.88 | 14.39 | 14.85 | 14.73 | 2.20% | 8,515 |
| Jun 2, 2025 | 14.65 | 14.65 | 14.48 | 14.53 | 14.42 | -0.49% | 4,892 |
| May 30, 2025 | 14.52 | 14.61 | 14.49 | 14.60 | 14.49 | 0.86% | 3,198 |
| May 29, 2025 | 14.48 | 14.52 | 14.48 | 14.48 | 14.36 | 0.23% | 2,818 |
| May 28, 2025 | 14.40 | 14.45 | 14.39 | 14.44 | 14.33 | -0.09% | 3,908 |
| May 27, 2025 | 14.45 | 14.49 | 14.36 | 14.46 | 14.34 | 1.11% | 9,957 |
| May 23, 2025 | 14.01 | 14.36 | 14.01 | 14.30 | 14.19 | 0.99% | 13,766 |
| May 22, 2025 | 14.16 | 14.19 | 14.04 | 14.16 | 14.05 | -3.67% | 7,046 |
| May 21, 2025 | 14.79 | 14.84 | 14.62 | 14.70 | 14.58 | -1.76% | 8,028 |