Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
26.78
+0.13 (0.49%)
May 22, 2026, 4:00 PM EDT - Market closed
FRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.70 | 26.85 | 26.57 | 26.78 | 26.78 | 0.49% | 6,192 |
| May 21, 2026 | 25.90 | 26.78 | 25.90 | 26.65 | 26.65 | 2.50% | 4,306 |
| May 20, 2026 | 25.58 | 26.11 | 25.29 | 26.00 | 26.00 | 2.28% | 57,115 |
| May 19, 2026 | 25.75 | 25.76 | 24.99 | 25.42 | 25.42 | -2.34% | 74,546 |
| May 18, 2026 | 26.58 | 26.58 | 25.70 | 26.03 | 26.03 | -0.65% | 70,346 |
| May 15, 2026 | 25.90 | 26.36 | 25.62 | 26.20 | 26.20 | -1.17% | 79,207 |
| May 14, 2026 | 26.33 | 26.54 | 25.91 | 26.51 | 26.51 | 0.34% | 242,624 |
| May 13, 2026 | 26.22 | 26.55 | 25.77 | 26.42 | 26.42 | 2.01% | 94,162 |
| May 12, 2026 | 26.43 | 26.43 | 25.51 | 25.90 | 25.90 | -2.23% | 81,699 |
| May 11, 2026 | 25.85 | 26.66 | 25.85 | 26.49 | 26.49 | 2.67% | 116,891 |
| May 8, 2026 | 25.67 | 25.84 | 25.48 | 25.80 | 25.80 | 2.02% | 75,331 |
| May 7, 2026 | 26.02 | 26.02 | 25.20 | 25.29 | 25.29 | -2.24% | 86,327 |
| May 6, 2026 | 26.06 | 26.06 | 25.50 | 25.87 | 25.87 | 0.31% | 61,171 |
| May 5, 2026 | 25.55 | 25.85 | 25.40 | 25.79 | 25.79 | 2.22% | 91,713 |
| May 4, 2026 | 25.46 | 25.49 | 24.99 | 25.23 | 25.23 | -0.79% | 78,706 |
| May 1, 2026 | 25.36 | 25.54 | 25.23 | 25.43 | 25.43 | 0.43% | 70,384 |
| Apr 30, 2026 | 24.79 | 25.37 | 24.74 | 25.32 | 25.32 | 3.56% | 44,639 |
| Apr 29, 2026 | 25.00 | 25.00 | 24.32 | 24.45 | 24.45 | -1.01% | 44,482 |
| Apr 28, 2026 | 24.85 | 24.85 | 24.48 | 24.70 | 24.70 | -1.20% | 53,548 |
| Apr 27, 2026 | 24.90 | 25.11 | 24.81 | 25.00 | 25.00 | 0.77% | 65,090 |
| Apr 24, 2026 | 25.00 | 25.00 | 24.65 | 24.81 | 24.81 | 0.12% | 55,081 |
| Apr 23, 2026 | 24.54 | 24.89 | 24.47 | 24.78 | 24.78 | 1.27% | 57,973 |
| Apr 22, 2026 | 24.27 | 24.60 | 24.23 | 24.47 | 24.47 | 3.47% | 140,711 |
| Apr 21, 2026 | 24.17 | 24.22 | 23.56 | 23.65 | 23.65 | -1.34% | 78,373 |
| Apr 20, 2026 | 23.74 | 24.02 | 23.74 | 23.97 | 23.97 | 0.97% | 26,248 |
| Apr 17, 2026 | 23.91 | 24.06 | 23.68 | 23.74 | 23.74 | -0.38% | 61,278 |
| Apr 16, 2026 | 24.26 | 24.26 | 23.77 | 23.83 | 23.83 | -1.45% | 68,017 |
| Apr 15, 2026 | 24.44 | 24.45 | 24.09 | 24.18 | 24.18 | 0.04% | 49,942 |
| Apr 14, 2026 | 24.19 | 24.29 | 23.95 | 24.17 | 24.17 | 1.66% | 104,828 |
| Apr 13, 2026 | 23.66 | 23.85 | 23.65 | 23.78 | 23.77 | -0.52% | 65,779 |
| Apr 10, 2026 | 23.77 | 23.96 | 23.54 | 23.90 | 23.90 | 0.97% | 2,447,427 |
| Apr 9, 2026 | 23.51 | 23.86 | 23.46 | 23.67 | 23.67 | 0.98% | 39,272 |
| Apr 8, 2026 | 23.53 | 23.65 | 23.30 | 23.44 | 23.44 | 2.05% | 68,898 |
| Apr 7, 2026 | 22.95 | 22.97 | 22.60 | 22.97 | 22.97 | -0.65% | 32,888 |
| Apr 6, 2026 | 23.22 | 23.28 | 22.94 | 23.12 | 23.12 | 0.57% | 45,847 |
| Apr 2, 2026 | 22.75 | 23.32 | 22.75 | 22.99 | 22.99 | -0.95% | 37,957 |
| Apr 1, 2026 | 23.23 | 23.37 | 23.06 | 23.21 | 23.21 | 0.43% | 76,914 |
| Mar 31, 2026 | 22.50 | 23.11 | 22.43 | 23.11 | 23.11 | 3.77% | 45,577 |
| Mar 30, 2026 | 22.85 | 22.85 | 22.18 | 22.27 | 22.27 | -1.07% | 21,409 |
| Mar 27, 2026 | 22.55 | 22.73 | 22.30 | 22.51 | 22.51 | -1.19% | 32,042 |
| Mar 26, 2026 | 23.17 | 23.25 | 22.77 | 22.78 | 22.78 | -2.57% | 25,307 |
| Mar 25, 2026 | 23.11 | 23.49 | 23.11 | 23.38 | 23.38 | 2.63% | 39,672 |
| Mar 24, 2026 | 22.35 | 22.86 | 22.35 | 22.78 | 22.78 | 0.49% | 24,208 |
| Mar 23, 2026 | 22.77 | 22.99 | 22.50 | 22.67 | 22.67 | 0.80% | 23,314 |
| Mar 20, 2026 | 23.16 | 23.16 | 22.31 | 22.49 | 22.49 | -2.41% | 58,894 |
| Mar 19, 2026 | 22.46 | 23.18 | 22.40 | 23.06 | 23.05 | 0.83% | 38,606 |
| Mar 18, 2026 | 23.03 | 23.15 | 22.87 | 22.87 | 22.86 | -1.08% | 45,236 |
| Mar 17, 2026 | 22.98 | 23.17 | 22.93 | 23.12 | 23.10 | 1.05% | 53,702 |
| Mar 16, 2026 | 22.89 | 23.06 | 22.75 | 22.88 | 22.87 | 1.33% | 25,994 |
| Mar 13, 2026 | 22.89 | 23.14 | 22.54 | 22.58 | 22.57 | -0.35% | 54,501 |