Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
20.42
-0.44 (-2.11%)
At close: Oct 7, 2025, 4:00 PM EDT
20.42
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
FRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.77 | 20.77 | 20.61 | 20.61 | - | -1.20% | 13,681 |
| Oct 6, 2025 | 21.00 | 21.00 | 20.55 | 20.86 | 20.86 | 1.78% | 66,087 |
| Oct 3, 2025 | 20.42 | 20.67 | 20.34 | 20.50 | 20.50 | 1.23% | 21,550 |
| Oct 2, 2025 | 20.27 | 20.27 | 20.14 | 20.25 | 20.25 | 0.82% | 19,130 |
| Oct 1, 2025 | 19.46 | 20.08 | 19.46 | 20.08 | 20.08 | 3.40% | 18,049 |
| Sep 30, 2025 | 19.24 | 19.47 | 19.20 | 19.42 | 19.42 | 0.95% | 20,064 |
| Sep 29, 2025 | 19.22 | 19.36 | 19.22 | 19.24 | 19.24 | 0.24% | 22,564 |
| Sep 26, 2025 | 19.15 | 19.22 | 19.01 | 19.19 | 19.19 | 0.47% | 7,583 |
| Sep 25, 2025 | 19.00 | 19.18 | 18.81 | 19.10 | 19.10 | -0.02% | 11,816 |
| Sep 24, 2025 | 19.11 | 19.21 | 19.07 | 19.10 | 19.10 | 0.07% | 7,446 |
| Sep 23, 2025 | 19.48 | 19.52 | 19.07 | 19.09 | 19.09 | -1.19% | 29,549 |
| Sep 22, 2025 | 18.95 | 19.34 | 18.91 | 19.32 | 19.32 | 1.74% | 12,645 |
| Sep 19, 2025 | 18.98 | 19.04 | 18.91 | 18.99 | 18.99 | -0.26% | 11,623 |
| Sep 18, 2025 | 18.99 | 19.06 | 18.84 | 19.04 | 18.96 | 0.37% | 12,643 |
| Sep 17, 2025 | 18.81 | 19.10 | 18.68 | 18.97 | 18.89 | 1.61% | 19,629 |
| Sep 16, 2025 | 18.70 | 18.70 | 18.63 | 18.67 | 18.59 | 0.48% | 3,624 |
| Sep 15, 2025 | 18.46 | 18.58 | 18.31 | 18.58 | 18.50 | 1.56% | 26,373 |
| Sep 12, 2025 | 18.41 | 18.41 | 18.25 | 18.30 | 18.22 | -0.95% | 20,576 |
| Sep 11, 2025 | 18.37 | 18.54 | 18.37 | 18.47 | 18.39 | 1.09% | 18,328 |
| Sep 10, 2025 | 18.09 | 18.37 | 18.09 | 18.27 | 18.19 | 1.70% | 9,184 |
| Sep 9, 2025 | 18.22 | 18.22 | 17.94 | 17.97 | 17.89 | -1.37% | 13,149 |
| Sep 8, 2025 | 18.34 | 18.43 | 18.20 | 18.21 | 18.14 | -0.25% | 13,371 |
| Sep 5, 2025 | 18.26 | 18.38 | 18.02 | 18.26 | 18.18 | 2.41% | 18,420 |
| Sep 4, 2025 | 17.74 | 17.83 | 17.71 | 17.83 | 17.75 | 1.30% | 5,085 |
| Sep 3, 2025 | 17.59 | 17.69 | 17.53 | 17.60 | 17.53 | 0.61% | 7,468 |
| Sep 2, 2025 | 17.40 | 17.52 | 17.37 | 17.49 | 17.42 | -2.16% | 20,829 |
| Aug 29, 2025 | 18.00 | 18.02 | 17.80 | 17.88 | 17.80 | -0.89% | 8,473 |
| Aug 28, 2025 | 17.81 | 18.04 | 17.81 | 18.04 | 17.96 | 1.54% | 5,129 |
| Aug 27, 2025 | 17.89 | 17.89 | 17.73 | 17.77 | 17.69 | -0.77% | 8,565 |
| Aug 26, 2025 | 17.98 | 18.01 | 17.86 | 17.90 | 17.83 | 0.52% | 18,643 |
| Aug 25, 2025 | 17.91 | 17.91 | 17.80 | 17.81 | 17.73 | -1.53% | 16,704 |
| Aug 22, 2025 | 17.48 | 18.09 | 17.48 | 18.09 | 18.01 | 3.64% | 11,976 |
| Aug 21, 2025 | 17.48 | 17.52 | 17.39 | 17.45 | 17.38 | -1.61% | 11,260 |
| Aug 20, 2025 | 17.72 | 17.74 | 17.59 | 17.74 | 17.66 | 0.08% | 5,313 |
| Aug 19, 2025 | 17.92 | 17.92 | 17.68 | 17.72 | 17.65 | -1.16% | 4,275 |
| Aug 18, 2025 | 17.67 | 17.96 | 17.67 | 17.93 | 17.85 | 2.95% | 18,624 |
| Aug 15, 2025 | 16.91 | 17.49 | 16.91 | 17.42 | 17.34 | 4.26% | 11,180 |
| Aug 14, 2025 | 16.79 | 16.79 | 16.61 | 16.70 | 16.63 | -1.22% | 6,353 |
| Aug 13, 2025 | 16.92 | 17.00 | 16.86 | 16.91 | 16.84 | 0.62% | 3,123 |
| Aug 12, 2025 | 16.63 | 16.81 | 16.63 | 16.81 | 16.73 | 1.36% | 5,037 |
| Aug 11, 2025 | 16.69 | 16.69 | 16.54 | 16.58 | 16.51 | -1.65% | 8,285 |
| Aug 8, 2025 | 16.96 | 16.99 | 16.84 | 16.86 | 16.79 | 0.47% | 3,531 |
| Aug 7, 2025 | 16.85 | 16.85 | 16.72 | 16.78 | 16.71 | 0.29% | 8,463 |
| Aug 6, 2025 | 16.82 | 16.82 | 16.71 | 16.73 | 16.66 | -0.52% | 11,033 |
| Aug 5, 2025 | 16.73 | 16.85 | 16.73 | 16.82 | 16.75 | 0.58% | 4,128 |
| Aug 4, 2025 | 16.69 | 16.75 | 16.67 | 16.72 | 16.65 | 0.58% | 3,013 |
| Aug 1, 2025 | 16.68 | 16.68 | 16.50 | 16.63 | 16.56 | -0.44% | 8,717 |
| Jul 31, 2025 | 16.85 | 16.88 | 16.70 | 16.70 | 16.63 | -1.59% | 14,907 |
| Jul 30, 2025 | 17.03 | 17.13 | 16.72 | 16.97 | 16.90 | -0.89% | 16,393 |
| Jul 29, 2025 | 17.30 | 17.30 | 17.09 | 17.12 | 17.05 | -1.02% | 14,729 |