Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
22.35
+0.85 (3.95%)
Jul 30, 2026, 4:00 PM EDT - Market closed
FRNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 22.01 | 22.43 | 21.96 | 22.35 | 22.35 | 3.95% | 30,734 |
| Jul 29, 2026 | 21.94 | 21.94 | 21.36 | 21.50 | 21.50 | -1.10% | 29,220 |
| Jul 28, 2026 | 21.88 | 21.88 | 21.48 | 21.74 | 21.74 | -2.51% | 36,755 |
| Jul 27, 2026 | 22.41 | 22.41 | 21.99 | 22.30 | 22.30 | -0.18% | 25,251 |
| Jul 24, 2026 | 22.93 | 22.93 | 22.34 | 22.34 | 22.34 | -2.46% | 23,494 |
| Jul 23, 2026 | 22.80 | 23.04 | 22.80 | 22.90 | 22.90 | -0.51% | 13,771 |
| Jul 22, 2026 | 23.13 | 23.29 | 22.96 | 23.02 | 23.02 | -0.45% | 28,690 |
| Jul 21, 2026 | 22.95 | 23.25 | 22.95 | 23.12 | 23.12 | 1.42% | 33,381 |
| Jul 20, 2026 | 23.27 | 23.27 | 22.80 | 22.80 | 22.80 | -0.44% | 30,918 |
| Jul 17, 2026 | 22.63 | 23.19 | 22.62 | 22.90 | 22.90 | 0.09% | 40,041 |
| Jul 16, 2026 | 23.15 | 23.19 | 22.79 | 22.88 | 22.88 | -2.22% | 49,877 |
| Jul 15, 2026 | 23.58 | 23.69 | 23.10 | 23.40 | 23.40 | 0.25% | 30,420 |
| Jul 14, 2026 | 23.32 | 23.49 | 23.26 | 23.34 | 23.34 | 2.65% | 31,499 |
| Jul 13, 2026 | 23.06 | 23.15 | 22.74 | 22.74 | 22.74 | -1.90% | 56,206 |
| Jul 10, 2026 | 23.33 | 23.33 | 23.10 | 23.18 | 23.18 | -0.43% | 24,131 |
| Jul 9, 2026 | 23.41 | 23.45 | 23.28 | 23.28 | 23.28 | 0.56% | 140,196 |
| Jul 8, 2026 | 23.09 | 23.24 | 22.82 | 23.15 | 23.15 | -0.43% | 72,515 |
| Jul 7, 2026 | 23.77 | 23.77 | 23.10 | 23.25 | 23.25 | -3.97% | 89,232 |
| Jul 6, 2026 | 23.90 | 24.27 | 23.90 | 24.21 | 24.21 | 2.24% | 58,282 |
| Jul 2, 2026 | 24.16 | 24.48 | 23.49 | 23.68 | 23.68 | -1.37% | 82,604 |
| Jul 1, 2026 | 24.21 | 24.50 | 24.00 | 24.01 | 24.01 | -1.52% | 66,742 |
| Jun 30, 2026 | 24.16 | 24.52 | 24.13 | 24.38 | 24.38 | 2.61% | 62,462 |
| Jun 29, 2026 | 23.99 | 24.00 | 23.46 | 23.76 | 23.76 | 1.02% | 2,201,305 |
| Jun 26, 2026 | 23.88 | 23.92 | 23.52 | 23.52 | 23.52 | -2.29% | 38,372 |
| Jun 25, 2026 | 24.48 | 24.48 | 23.86 | 24.07 | 24.07 | -0.25% | 90,315 |
| Jun 24, 2026 | 24.27 | 24.44 | 23.98 | 24.13 | 24.13 | -0.98% | 40,749 |
| Jun 23, 2026 | 24.47 | 24.68 | 24.30 | 24.37 | 24.37 | -3.60% | 69,937 |
| Jun 22, 2026 | 25.00 | 25.33 | 25.00 | 25.28 | 25.28 | 1.65% | 55,212 |
| Jun 18, 2026 | 24.57 | 24.88 | 24.12 | 24.87 | 24.87 | 2.55% | 53,946 |
| Jun 17, 2026 | 24.82 | 25.06 | 24.36 | 24.39 | 24.25 | -1.45% | 35,597 |
| Jun 16, 2026 | 24.92 | 25.27 | 24.75 | 24.75 | 24.61 | -1.36% | 55,604 |
| Jun 15, 2026 | 25.38 | 25.38 | 24.84 | 25.09 | 24.95 | 0.40% | 53,101 |
| Jun 12, 2026 | 24.81 | 25.25 | 24.60 | 24.99 | 24.85 | 1.22% | 221,782 |
| Jun 11, 2026 | 24.18 | 24.80 | 24.06 | 24.69 | 24.55 | 3.70% | 86,975 |
| Jun 10, 2026 | 24.50 | 24.54 | 23.81 | 23.81 | 23.67 | -3.91% | 60,757 |
| Jun 9, 2026 | 25.44 | 25.59 | 24.11 | 24.78 | 24.64 | -2.56% | 94,587 |
| Jun 8, 2026 | 25.99 | 25.99 | 25.35 | 25.43 | 25.29 | -0.27% | 93,290 |
| Jun 5, 2026 | 26.83 | 26.83 | 25.30 | 25.50 | 25.35 | -5.76% | 69,970 |
| Jun 4, 2026 | 26.77 | 27.26 | 26.63 | 27.06 | 26.91 | -0.59% | 49,197 |
| Jun 3, 2026 | 27.50 | 27.64 | 27.15 | 27.22 | 27.06 | -1.91% | 68,070 |
| Jun 2, 2026 | 27.18 | 27.80 | 27.12 | 27.75 | 27.59 | 1.50% | 102,857 |
| Jun 1, 2026 | 27.51 | 27.51 | 26.98 | 27.34 | 27.18 | -1.34% | 172,463 |
| May 29, 2026 | 27.95 | 27.97 | 27.40 | 27.71 | 27.55 | 0.18% | 93,568 |
| May 28, 2026 | 27.48 | 27.88 | 27.31 | 27.66 | 27.50 | 0.44% | 101,949 |
| May 27, 2026 | 27.34 | 27.68 | 26.98 | 27.54 | 27.38 | -0.22% | 120,162 |
| May 26, 2026 | 27.56 | 27.78 | 27.19 | 27.60 | 27.44 | 3.06% | 121,670 |
| May 22, 2026 | 26.70 | 26.86 | 26.45 | 26.78 | 26.63 | 0.49% | 90,956 |
| May 21, 2026 | 25.90 | 26.78 | 25.90 | 26.65 | 26.50 | 2.50% | 58,466 |
| May 20, 2026 | 25.58 | 26.11 | 25.29 | 26.00 | 25.85 | 2.28% | 57,115 |
| May 19, 2026 | 25.75 | 25.76 | 24.99 | 25.42 | 25.28 | -2.34% | 74,546 |