Skip to main content
Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
13.74
+0.01 (0.08%)
Jan 17, 2025, 3:32 PM EST - Market closed

FRNW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202513.2513.8513.2513.7513.750.14%5,361
Jan 16, 202513.5613.7413.5613.7313.730.48%4,635
Jan 15, 202513.6313.7713.6313.6613.661.15%8,591
Jan 14, 202513.2913.6113.2913.5113.510.69%4,100
Jan 13, 202513.4713.4713.2513.4213.42-0.72%10,489
Jan 10, 202514.1114.1113.4213.5113.51-2.83%6,332
Jan 8, 202514.1114.1113.8113.9113.91-3.32%4,344
Jan 7, 202514.5014.5014.3814.3814.380.59%4,933
Jan 6, 202514.2614.4814.2614.3014.301.53%15,530
Jan 3, 202513.9214.1013.9214.0914.091.54%5,683
Jan 2, 202513.6013.9213.6013.8713.873.05%12,007
Dec 31, 202413.7113.7113.4613.4613.46-0.88%15,183
Dec 30, 202413.6013.6413.4313.5813.58-1.09%72,123
Dec 27, 202413.8113.8113.6313.7313.73-1.19%16,246
Dec 26, 202413.9113.9313.8513.9013.90-0.14%6,495
Dec 24, 202413.7813.9313.7813.9213.920.91%6,613
Dec 23, 202413.6913.7913.6813.7913.790.80%5,576
Dec 20, 202413.3813.7113.3213.6813.682.57%4,064
Dec 19, 202413.5513.5513.3213.3413.32-0.91%12,983
Dec 18, 202414.1714.1713.4013.4613.44-2.82%11,668
Dec 17, 202413.9614.0013.8113.8513.83-0.22%23,903
Dec 16, 202413.8313.9513.8313.8813.86-1.03%11,233
Dec 13, 202414.0014.0313.9214.0314.010.25%5,670
Dec 12, 202414.1014.2413.9913.9913.97-2.10%9,832
Dec 11, 202414.3914.3914.2714.2914.270.42%3,256
Dec 10, 202414.5014.5014.2214.2314.21-1.86%7,921
Dec 9, 202413.6014.6713.6014.5014.481.19%14,007
Dec 6, 202414.4114.4114.2814.3314.310.07%2,734
Dec 5, 202414.4414.4414.2914.3214.30-0.35%5,194
Dec 4, 202414.5014.5014.3414.3714.35-1.44%5,870
Dec 3, 202414.8214.8214.5714.5814.56-1.69%5,786
Dec 2, 202414.5814.9114.5814.8314.810.01%13,224
Nov 29, 202414.8714.8714.7614.8314.810.97%7,925
Nov 27, 202414.9414.9414.6314.6914.671.75%6,242
Nov 26, 202414.4014.4314.3514.4314.42-0.73%12,560
Nov 25, 202414.3814.5514.3814.5414.522.81%8,711
Nov 22, 202414.1914.1913.9814.1414.120.69%6,828
Nov 21, 202414.1714.1914.0414.0414.03-0.19%4,024
Nov 20, 202413.9814.0713.9214.0714.050.39%3,365
Nov 19, 202413.7314.0813.7314.0214.00-0.33%10,006
Nov 18, 202413.9014.1413.9014.0614.040.80%10,740
Nov 15, 202413.6114.1613.6113.9513.930.62%26,270
Nov 14, 202413.6813.8913.6813.8613.851.11%7,010
Nov 13, 202413.8713.8713.6813.7113.70-0.05%16,486
Nov 12, 202414.1414.1413.6113.7213.70-3.46%43,891
Nov 11, 202414.2914.2914.1514.2114.190.14%7,899
Nov 8, 202414.2214.3214.1414.1914.17-1.62%17,167
Nov 7, 202414.2914.5014.2914.4214.410.86%11,042
Nov 6, 202414.2714.3014.0214.3014.28-7.62%38,323
Nov 5, 202415.0115.4815.0115.4815.461.55%2,729
Nov 4, 202415.0715.3615.0715.2415.232.53%8,937
Nov 1, 202414.8414.9814.8414.8714.850.16%10,813
Oct 31, 202414.8014.8514.7614.8414.830.94%1,192
Oct 30, 202414.5714.8414.5714.7114.69-0.03%4,710
Oct 29, 202414.9314.9314.6514.7114.69-2.38%6,655
Oct 28, 202414.3515.0814.3515.0715.051.60%4,363
Oct 25, 202414.9014.9414.8214.8314.821.28%4,091
Oct 24, 202414.6114.6714.5314.6514.630.81%3,723
Oct 23, 202414.6314.6314.4114.5314.51-1.23%6,974
Oct 22, 202414.7614.7614.6114.7114.69-0.50%3,052
Oct 21, 202414.8914.8914.6814.7814.77-0.65%7,833
Oct 18, 202414.7814.8814.7814.8814.861.14%3,287
Oct 17, 202414.9614.9614.7014.7114.70-1.65%4,926
Oct 16, 202414.7514.9614.7514.9614.941.63%4,115
Oct 15, 202414.9914.9914.7114.7214.70-2.19%5,029
Oct 14, 202416.0016.0015.0415.0515.03-0.95%7,514
Oct 11, 202415.0415.2215.0415.1915.181.06%3,546
Oct 10, 202415.2115.2115.0015.0415.02-2.41%2,945
Oct 9, 202415.2415.4715.2315.4115.39-0.10%3,181
Oct 8, 202415.6815.6815.3715.4215.40-2.84%4,654
Oct 7, 202415.8015.9215.7615.8715.850.81%3,806
Oct 4, 202415.6315.7515.6115.7515.731.28%2,986
Oct 3, 202415.5715.6215.5215.5515.53-1.72%4,912
Oct 2, 202415.9115.9115.6815.8215.80-1.09%6,869
Oct 1, 202416.1516.1515.9415.9915.98-0.94%4,712
Sep 30, 202416.3116.3316.1416.1516.13-0.25%5,234
Sep 27, 202416.0316.2616.0316.1916.171.30%6,453
Sep 26, 202415.9015.9815.8715.9815.962.38%4,281
Sep 25, 202415.7915.7915.6115.6115.59-1.66%6,481
Sep 24, 202415.8115.9015.8015.8715.850.99%14,114
Sep 23, 202415.5915.7515.5915.7215.701.02%9,030
Sep 20, 202415.5915.5915.4215.5615.54-0.92%3,498
Sep 19, 202415.9715.9715.7015.7015.620.18%5,270
Sep 18, 202415.7816.0415.6715.6715.59-0.05%6,993
Sep 17, 202415.6515.8115.6215.6815.600.78%9,555
Sep 16, 202415.6015.6015.4115.5615.480.28%3,488
Sep 13, 202415.6215.6215.4915.5215.431.24%5,529
Sep 12, 202415.2215.3715.1615.3315.250.52%5,397
Sep 11, 202414.8615.2614.8615.2515.173.91%7,123
Sep 10, 202414.6014.6714.4814.6714.600.17%7,419
Sep 9, 202414.6714.7614.6214.6514.57-0.59%6,328
Sep 6, 202415.0415.0414.6814.7414.66-2.22%7,804
Sep 5, 202415.1115.1215.0415.0714.990.54%2,023
Sep 4, 202414.8015.0314.8014.9914.911.30%5,430
Sep 3, 202415.2515.2514.8014.8014.72-2.98%12,562
Aug 30, 202415.2615.2615.1215.2515.170.89%9,202
Aug 29, 202415.2215.2515.0815.1215.040.01%3,631
Aug 28, 202415.2515.2515.0815.1215.04-1.14%2,209
Aug 27, 202415.2215.3315.1915.2915.210.13%3,231
Aug 26, 202414.7315.4114.7315.2715.19-0.11%13,917