Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
16.51
-0.22 (-1.31%)
Jul 11, 2025, 4:00 PM - Market closed
FRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 14.86 | 15.08 | 14.86 | 14.96 | 14.84 | 1.47% | 8,131 |
| May 19, 2025 | 14.62 | 14.75 | 14.57 | 14.74 | 14.63 | -0.72% | 9,345 |
| May 16, 2025 | 14.84 | 14.90 | 14.84 | 14.85 | 14.73 | -0.03% | 2,743 |
| May 15, 2025 | 14.72 | 14.86 | 14.72 | 14.86 | 14.74 | 0.17% | 3,996 |
| May 14, 2025 | 14.81 | 14.83 | 14.70 | 14.83 | 14.71 | 0.37% | 2,536 |
| May 13, 2025 | 13.19 | 14.88 | 13.19 | 14.78 | 14.66 | 3.31% | 10,135 |
| May 12, 2025 | 14.00 | 14.35 | 14.00 | 14.30 | 14.19 | 2.52% | 20,527 |
| May 9, 2025 | 13.79 | 13.95 | 13.79 | 13.95 | 13.84 | 2.24% | 5,847 |
| May 8, 2025 | 13.59 | 13.68 | 13.48 | 13.65 | 13.54 | 1.54% | 3,054 |
| May 7, 2025 | 13.43 | 13.47 | 13.40 | 13.44 | 13.33 | 0.12% | 1,449 |
| May 6, 2025 | 13.13 | 13.50 | 13.13 | 13.42 | 13.32 | 1.36% | 16,337 |
| May 5, 2025 | 11.99 | 13.30 | 11.99 | 13.24 | 13.14 | -0.57% | 6,159 |
| May 2, 2025 | 13.23 | 13.35 | 13.23 | 13.32 | 13.21 | 0.63% | 1,951 |
| May 1, 2025 | 13.09 | 13.23 | 13.09 | 13.23 | 13.13 | 0.52% | 772 |
| Apr 30, 2025 | 13.07 | 13.17 | 12.96 | 13.17 | 13.06 | -1.55% | 4,423 |