Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
22.16
-0.30 (-1.32%)
Sep 10, 2026, 4:00 PM EDT - Market closed
FRNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 22.29 | 22.29 | 22.11 | 22.18 | 22.18 | -1.25% | 661 |
| Sep 9, 2026 | 22.80 | 23.01 | 22.45 | 22.46 | 22.46 | -1.75% | 1,516 |
| Sep 8, 2026 | 22.49 | 23.00 | 22.49 | 22.86 | 22.86 | 2.92% | 35,161 |
| Sep 4, 2026 | 22.02 | 22.27 | 22.02 | 22.21 | 22.21 | 0.73% | 44,209 |
| Sep 3, 2026 | 21.84 | 22.15 | 21.84 | 22.05 | 22.05 | 1.29% | 20,962 |
| Sep 2, 2026 | 21.79 | 21.79 | 21.61 | 21.77 | 21.77 | -0.37% | 30,299 |
| Sep 1, 2026 | 21.90 | 21.90 | 21.71 | 21.85 | 21.85 | -0.09% | 37,388 |
| Aug 31, 2026 | 22.17 | 22.17 | 21.87 | 21.87 | 21.87 | -1.62% | 59,533 |
| Aug 28, 2026 | 22.63 | 22.63 | 22.15 | 22.23 | 22.23 | -2.01% | 28,638 |
| Aug 27, 2026 | 22.66 | 22.75 | 22.58 | 22.69 | 22.69 | 0.97% | 23,254 |
| Aug 26, 2026 | 22.44 | 22.56 | 22.39 | 22.47 | 22.47 | -0.09% | 7,495 |
| Aug 25, 2026 | 22.65 | 22.65 | 22.47 | 22.49 | 22.49 | 0.92% | 31,697 |
| Aug 24, 2026 | 22.29 | 22.34 | 22.10 | 22.29 | 22.28 | -0.87% | 29,884 |
| Aug 21, 2026 | 22.70 | 22.71 | 22.48 | 22.48 | 22.48 | 0.09% | 21,460 |
| Aug 20, 2026 | 22.67 | 22.82 | 22.34 | 22.46 | 22.46 | -1.06% | 36,295 |
| Aug 19, 2026 | 22.80 | 22.80 | 22.59 | 22.70 | 22.70 | 0.89% | 19,394 |
| Aug 18, 2026 | 22.91 | 22.91 | 22.50 | 22.50 | 22.50 | -2.13% | 23,804 |
| Aug 17, 2026 | 23.19 | 23.20 | 22.98 | 22.99 | 22.99 | -0.30% | 23,896 |
| Aug 14, 2026 | 23.10 | 23.32 | 23.04 | 23.06 | 23.06 | -0.52% | 39,809 |
| Aug 13, 2026 | 23.21 | 23.25 | 23.08 | 23.18 | 23.18 | -0.22% | 33,625 |
| Aug 12, 2026 | 23.58 | 23.58 | 23.22 | 23.23 | 23.23 | 1.19% | 16,881 |
| Aug 11, 2026 | 22.93 | 23.10 | 22.88 | 22.96 | 22.96 | 0.95% | 27,188 |
| Aug 10, 2026 | 23.00 | 23.00 | 22.69 | 22.74 | 22.74 | -0.87% | 38,146 |
| Aug 7, 2026 | 23.18 | 23.20 | 22.78 | 22.94 | 22.94 | 1.24% | 12,537 |
| Aug 6, 2026 | 22.65 | 23.04 | 22.64 | 22.66 | 22.66 | 0.31% | 26,723 |
| Aug 5, 2026 | 22.95 | 22.95 | 22.59 | 22.59 | 22.59 | -2.50% | 30,197 |
| Aug 4, 2026 | 23.05 | 23.23 | 22.81 | 23.17 | 23.17 | 2.21% | 34,961 |
| Aug 3, 2026 | 22.29 | 22.77 | 22.23 | 22.67 | 22.67 | 1.70% | 46,234 |
| Jul 31, 2026 | 22.73 | 22.73 | 22.14 | 22.29 | 22.29 | -0.27% | 28,490 |
| 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 |