Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
20.67
+0.35 (1.72%)
Nov 28, 2025, 1:00 PM EST - Market closed
FRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.48 | 20.67 | 20.48 | 20.67 | 20.67 | 1.73% | 2,418 |
| Nov 26, 2025 | 20.16 | 20.41 | 20.09 | 20.32 | 20.32 | 1.39% | 16,140 |
| Nov 25, 2025 | 19.88 | 20.07 | 19.58 | 20.04 | 20.04 | 0.87% | 22,987 |
| Nov 24, 2025 | 19.66 | 19.87 | 19.65 | 19.87 | 19.87 | 1.16% | 8,800 |
| Nov 21, 2025 | 19.56 | 19.72 | 19.24 | 19.64 | 19.64 | 0.05% | 24,032 |
| Nov 20, 2025 | 20.62 | 20.73 | 19.63 | 19.63 | 19.63 | -3.80% | 34,623 |
| Nov 19, 2025 | 20.35 | 20.60 | 20.24 | 20.41 | 20.41 | -0.41% | 26,388 |
| Nov 18, 2025 | 20.48 | 20.78 | 20.32 | 20.49 | 20.49 | -1.06% | 18,672 |
| Nov 17, 2025 | 20.89 | 21.08 | 20.62 | 20.71 | 20.71 | -1.33% | 27,836 |
| Nov 14, 2025 | 20.31 | 21.18 | 20.22 | 20.99 | 20.99 | 0.91% | 32,487 |
| Nov 13, 2025 | 21.70 | 21.70 | 20.75 | 20.80 | 20.80 | -4.46% | 30,304 |
| Nov 12, 2025 | 21.97 | 21.97 | 21.62 | 21.77 | 21.77 | -0.46% | 26,044 |
| Nov 11, 2025 | 22.12 | 22.12 | 21.67 | 21.87 | 21.87 | -1.49% | 44,471 |
| Nov 10, 2025 | 22.22 | 22.34 | 21.95 | 22.20 | 22.20 | 2.19% | 30,426 |
| Nov 7, 2025 | 21.46 | 21.75 | 21.12 | 21.73 | 21.73 | 0.02% | 22,169 |
| Nov 6, 2025 | 21.96 | 22.06 | 21.67 | 21.72 | 21.72 | -1.42% | 17,119 |
| Nov 5, 2025 | 21.32 | 22.20 | 21.32 | 22.03 | 22.03 | 4.47% | 44,357 |
| Nov 4, 2025 | 21.25 | 21.54 | 21.09 | 21.09 | 21.09 | -2.72% | 17,547 |
| Nov 3, 2025 | 21.69 | 21.83 | 21.57 | 21.68 | 21.68 | 1.45% | 24,777 |
| Oct 31, 2025 | 21.16 | 21.45 | 21.13 | 21.37 | 21.37 | 0.80% | 24,261 |
| Oct 30, 2025 | 21.44 | 21.52 | 21.20 | 21.20 | 21.20 | -2.21% | 26,661 |
| Oct 29, 2025 | 21.64 | 21.94 | 21.54 | 21.68 | 21.68 | 1.26% | 45,018 |
| Oct 28, 2025 | 21.35 | 21.51 | 21.35 | 21.41 | 21.41 | 1.28% | 19,783 |
| Oct 27, 2025 | 21.18 | 21.22 | 21.03 | 21.14 | 21.14 | 0.29% | 22,920 |
| Oct 24, 2025 | 20.96 | 21.13 | 20.96 | 21.08 | 21.08 | 2.00% | 15,017 |
| Oct 23, 2025 | 20.37 | 20.76 | 20.37 | 20.67 | 20.67 | 1.20% | 29,227 |
| Oct 22, 2025 | 20.75 | 20.75 | 20.10 | 20.42 | 20.42 | -1.52% | 38,818 |
| Oct 21, 2025 | 21.09 | 21.09 | 20.71 | 20.74 | 20.74 | -1.68% | 10,376 |
| Oct 20, 2025 | 21.20 | 21.25 | 21.07 | 21.09 | 21.09 | -0.09% | 21,299 |
| Oct 17, 2025 | 21.19 | 21.20 | 21.01 | 21.11 | 21.11 | -1.86% | 18,560 |
| Oct 16, 2025 | 21.86 | 21.91 | 21.47 | 21.51 | 21.51 | -0.74% | 32,041 |
| Oct 15, 2025 | 21.72 | 21.79 | 21.43 | 21.67 | 21.67 | 2.07% | 31,266 |
| Oct 14, 2025 | 20.85 | 21.45 | 20.65 | 21.23 | 21.23 | 0.28% | 33,349 |
| Oct 13, 2025 | 20.89 | 21.24 | 20.85 | 21.17 | 21.17 | 4.39% | 50,707 |
| Oct 10, 2025 | 20.93 | 21.00 | 20.16 | 20.28 | 20.28 | -3.29% | 31,338 |
| Oct 9, 2025 | 20.84 | 21.10 | 20.81 | 20.97 | 20.97 | 1.65% | 19,339 |
| Oct 8, 2025 | 20.67 | 20.67 | 20.55 | 20.63 | 20.63 | 1.03% | 17,248 |
| Oct 7, 2025 | 20.77 | 20.77 | 20.38 | 20.42 | 20.42 | -2.11% | 27,082 |
| 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 |