Skip to main content
Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
14.14
+0.10 (0.69%)
Nov 22, 2024, 3:58 PM EST - Market closed

FRNW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.1914.1913.9814.1414.140.69%6,828
Nov 21, 202414.1714.1914.0414.0414.04-0.19%4,024
Nov 20, 202413.9814.0713.9214.0714.070.39%3,365
Nov 19, 202413.7314.0813.7314.0214.02-0.33%10,006
Nov 18, 202413.9014.1413.9014.0614.060.80%10,740
Nov 15, 202413.6114.1613.6113.9513.950.62%26,270
Nov 14, 202413.6813.8913.6813.8613.861.11%7,010
Nov 13, 202413.8713.8713.6813.7113.71-0.05%16,486
Nov 12, 202414.1414.1413.6113.7213.72-3.46%43,891
Nov 11, 202414.2914.2914.1514.2114.210.14%7,899
Nov 8, 202414.2214.3214.1414.1914.19-1.62%17,167
Nov 7, 202414.2914.5014.2914.4214.420.86%11,042
Nov 6, 202414.2714.3014.0214.3014.30-7.62%38,323
Nov 5, 202415.0115.4815.0115.4815.481.55%2,729
Nov 4, 202415.0715.3615.0715.2415.242.53%8,937
Nov 1, 202414.8414.9814.8414.8714.870.16%10,813
Oct 31, 202414.8014.8514.7614.8414.840.94%1,192
Oct 30, 202414.5714.8414.5714.7114.71-0.03%4,710
Oct 29, 202414.9314.9314.6514.7114.71-2.38%6,655
Oct 28, 202414.3515.0814.3515.0715.071.60%4,363
Oct 25, 202414.9014.9414.8214.8314.831.28%4,091
Oct 24, 202414.6114.6714.5314.6514.650.81%3,723
Oct 23, 202414.6314.6314.4114.5314.53-1.23%6,974
Oct 22, 202414.7614.7614.6114.7114.71-0.50%3,052
Oct 21, 202414.8914.8914.6814.7814.78-0.65%7,833
Oct 18, 202414.7814.8814.7814.8814.881.14%3,287
Oct 17, 202414.9614.9614.7014.7114.71-1.65%4,926
Oct 16, 202414.7514.9614.7514.9614.961.63%4,115
Oct 15, 202414.9914.9914.7114.7214.72-2.19%5,029
Oct 14, 202416.0016.0015.0415.0515.05-0.95%7,514
Oct 11, 202415.0415.2215.0415.1915.191.06%3,546
Oct 10, 202415.2115.2115.0015.0415.04-2.41%2,945
Oct 9, 202415.2415.4715.2315.4115.41-0.10%3,181
Oct 8, 202415.6815.6815.3715.4215.42-2.84%4,654
Oct 7, 202415.8015.9215.7615.8715.870.81%3,806
Oct 4, 202415.6315.7515.6115.7515.751.28%2,986
Oct 3, 202415.5715.6215.5215.5515.55-1.72%4,912
Oct 2, 202415.9115.9115.6815.8215.82-1.09%6,869
Oct 1, 202416.1516.1515.9415.9915.99-0.94%4,712
Sep 30, 202416.3116.3316.1416.1516.15-0.25%5,234
Sep 27, 202416.0316.2616.0316.1916.191.30%6,453
Sep 26, 202415.9015.9815.8715.9815.982.38%4,281
Sep 25, 202415.7915.7915.6115.6115.61-1.66%6,481
Sep 24, 202415.8115.9015.8015.8715.870.99%14,114
Sep 23, 202415.5915.7515.5915.7215.721.02%9,030
Sep 20, 202415.5915.5915.4215.5615.56-0.92%3,498
Sep 19, 202415.9715.9715.7015.7015.640.18%5,270
Sep 18, 202415.7816.0415.6715.6715.61-0.05%6,993
Sep 17, 202415.6515.8115.6215.6815.620.78%9,555
Sep 16, 202415.6015.6015.4115.5615.500.28%3,488
Sep 13, 202415.6215.6215.4915.5215.451.24%5,529
Sep 12, 202415.2215.3715.1615.3315.260.52%5,397
Sep 11, 202414.8615.2614.8615.2515.183.91%7,123
Sep 10, 202414.6014.6714.4814.6714.610.17%7,419
Sep 9, 202414.6714.7614.6214.6514.59-0.59%6,328
Sep 6, 202415.0415.0414.6814.7414.68-2.22%7,804
Sep 5, 202415.1115.1215.0415.0715.010.54%2,023
Sep 4, 202414.8015.0314.8014.9914.931.30%5,430
Sep 3, 202415.2515.2514.8014.8014.74-2.98%12,562
Aug 30, 202415.2615.2615.1215.2515.190.89%9,202
Aug 29, 202415.2215.2515.0815.1215.050.01%3,631
Aug 28, 202415.2515.2515.0815.1215.05-1.14%2,209
Aug 27, 202415.2215.3315.1915.2915.230.13%3,231
Aug 26, 202414.7315.4114.7315.2715.21-0.11%13,917
Aug 23, 202414.9115.2914.9115.2915.222.91%8,358
Aug 22, 202415.0315.0314.8614.8614.79-1.56%8,071
Aug 21, 202415.0415.0915.0115.0915.030.33%3,306
Aug 20, 202415.2515.2515.0015.0414.98-1.31%18,298
Aug 19, 202415.3115.3115.1215.2415.180.96%15,956
Aug 16, 202415.1715.1714.9815.1015.03-0.29%7,305
Aug 15, 202415.0715.2115.0715.1415.080.93%3,536
Aug 14, 202415.0415.0414.9315.0014.94-0.25%5,402
Aug 13, 202414.8115.0414.8115.0414.982.16%3,337
Aug 12, 202414.7014.8114.7014.7214.66-0.54%8,254
Aug 9, 202414.8014.8014.7014.8014.74-0.75%5,895
Aug 8, 202414.6314.9514.6314.9114.852.63%9,129
Aug 7, 202414.6315.0314.5314.5314.47-0.01%9,870
Aug 6, 202414.3914.6214.3814.5314.471.09%11,175
Aug 5, 202414.7314.7314.1014.3814.32-2.71%27,249
Aug 2, 202414.8414.8414.7614.7814.71-1.37%7,499
Aug 1, 202415.2715.3014.9414.9814.92-1.74%2,634
Jul 31, 202415.2615.2615.2315.2515.181.99%815
Jul 30, 202415.0815.0814.9014.9514.89-1.24%3,377
Jul 29, 202415.3015.3015.1215.1415.07-1.07%4,843
Jul 26, 202415.1615.3315.1615.3015.241.75%2,729
Jul 25, 202415.0315.2415.0115.0414.970.31%4,498
Jul 24, 202415.0315.2314.9914.9914.930.07%3,975
Jul 23, 202415.0515.0514.9614.9814.92-0.56%4,637
Jul 22, 202415.0815.1014.9815.0615.000.90%6,768
Jul 19, 202415.0215.0214.9214.9314.87-0.63%3,590
Jul 18, 202415.1915.2515.0115.0214.96-0.44%2,991
Jul 17, 202415.3315.3315.0915.0915.03-2.33%3,847
Jul 16, 202415.1515.4515.1515.4515.392.00%6,074
Jul 15, 202415.5115.5115.1015.1515.09-3.71%22,914
Jul 12, 202415.6615.8015.6415.7315.671.95%3,145
Jul 11, 202415.3615.4815.3615.4315.372.93%7,907
Jul 10, 202414.9215.0014.8314.9914.931.57%7,288
Jul 9, 202414.8914.8914.6714.7614.70-0.84%8,003
Jul 8, 202414.8614.9014.8014.8914.820.30%7,912
Jul 5, 202414.7614.8414.6714.8414.781.28%3,825