Skip to main content
logo
Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
25.43
+0.11 (0.43%)
May 1, 2026, 4:00 PM EDT - Market closed

FRNW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202625.3625.5425.3225.4325.430.43%5,983
Apr 30, 202624.7925.3224.7925.3225.323.56%3,162
Apr 29, 202625.0025.0024.3524.4524.45-1.01%1,622
Apr 28, 202624.8524.8524.5024.7024.70-1.20%2,817
Apr 27, 202624.9025.1124.8125.0025.000.77%65,090
Apr 24, 202625.0025.0024.6524.8124.810.12%55,081
Apr 23, 202624.5424.8924.4724.7824.781.27%57,973
Apr 22, 202624.2724.6024.2324.4724.473.47%140,711
Apr 21, 202624.1724.2223.5623.6523.65-1.34%78,373
Apr 20, 202623.7424.0223.7423.9723.970.97%26,248
Apr 17, 202623.9124.0623.6823.7423.74-0.38%61,278
Apr 16, 202624.2624.2623.7723.8323.83-1.45%68,017
Apr 15, 202624.4424.4524.0924.1824.180.04%49,942
Apr 14, 202624.1924.2923.9524.1724.171.66%104,828
Apr 13, 202623.6623.8523.6523.7823.77-0.52%65,779
Apr 10, 202623.7723.9623.5423.9023.900.97%2,447,427
Apr 9, 202623.5123.8623.4623.6723.670.98%39,272
Apr 8, 202623.5323.6523.3023.4423.442.05%68,898
Apr 7, 202622.9522.9722.6022.9722.97-0.65%32,888
Apr 6, 202623.2223.2822.9423.1223.120.57%45,847
Apr 2, 202622.7523.3222.7522.9922.99-0.95%37,957
Apr 1, 202623.2323.3723.0623.2123.210.43%76,914
Mar 31, 202622.5023.1122.4323.1123.113.77%45,577
Mar 30, 202622.8522.8522.1822.2722.27-1.07%21,409
Mar 27, 202622.5522.7322.3022.5122.51-1.19%32,042
Mar 26, 202623.1723.2522.7722.7822.78-2.57%25,307
Mar 25, 202623.1123.4923.1123.3823.382.63%39,672
Mar 24, 202622.3522.8622.3522.7822.780.49%24,208
Mar 23, 202622.7722.9922.5022.6722.670.80%23,314
Mar 20, 202623.1623.1622.3122.4922.49-2.47%58,894
Mar 19, 202622.4623.1822.4023.0623.050.83%38,606
Mar 18, 202623.0323.1522.8722.8722.86-1.08%45,236
Mar 17, 202622.9823.1722.9323.1223.101.05%53,702
Mar 16, 202622.8923.0622.7522.8822.871.33%25,994
Mar 13, 202622.8923.1422.5422.5822.57-0.35%54,501
Mar 12, 202622.8022.8022.5522.6622.65-0.57%38,342
Mar 11, 202622.5722.9622.5722.7922.781.11%32,149
Mar 10, 202622.4922.7322.4022.5422.531.60%47,136
Mar 9, 202621.4122.2121.4122.1922.171.67%86,670
Mar 6, 202621.7422.0321.5821.8221.81-1.36%39,402
Mar 5, 202622.2722.4521.8322.1222.11-1.51%37,628
Mar 4, 202622.3122.4622.1322.4622.451.54%29,393
Mar 3, 202622.1022.2421.6622.1222.11-3.91%66,769
Mar 2, 202622.5023.0722.3423.0223.011.05%33,292
Feb 27, 202623.1023.1022.5022.7822.77-1.89%54,639
Feb 26, 202623.5023.5122.8423.2223.20-1.82%45,762
Feb 25, 202623.7123.7723.6223.6523.630.30%40,292
Feb 24, 202623.2123.6523.0723.5823.561.38%46,330
Feb 23, 202623.1923.3123.0323.2623.240.56%75,317
Feb 20, 202622.9923.3222.9423.1323.110.04%63,876