UK markets closed

Fidelity Cloud Computing ETF (FCLD)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
23.62+0.29 (+1.24%)
At close: 03:59PM EDT
24.22 +0.60 (+2.54%)
After hours: 05:29PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.6823.9023.5823.6223.6211,306
02 May 202423.3523.3823.1023.3323.339,500
01 May 202423.1823.6723.0023.1423.1412,700
30 Apr 202423.7623.7923.2623.2923.296,800
29 Apr 202424.0524.0523.8123.9423.9414,900
26 Apr 202423.7324.0123.7323.8923.8914,800
25 Apr 202423.3723.7123.1123.6123.6116,600
24 Apr 202424.3725.6023.5723.8123.8124,200
23 Apr 202423.3623.8423.3623.7323.7325,000
22 Apr 202423.0123.3022.8222.9922.9918,500
19 Apr 202423.3023.3222.7922.8622.8631,600
18 Apr 202423.5623.7723.3423.3523.3515,200
17 Apr 202423.8023.9023.4723.5423.5413,100
16 Apr 202423.5123.7523.5123.6623.6614,400
15 Apr 202424.3724.5123.6023.6223.6241,600
12 Apr 202424.7624.7824.3124.3324.3327,600
11 Apr 202424.9225.0124.6424.9624.9627,200
10 Apr 202424.5324.7324.4524.7224.7220,900
09 Apr 202425.0625.1524.8024.9424.9417,500
08 Apr 202424.9225.0124.8224.9324.9319,400
05 Apr 202424.6824.9824.6824.8224.8215,600
04 Apr 202425.3325.3324.6324.6324.6325,100
03 Apr 202424.5525.0024.5524.8324.8326,900
02 Apr 202424.9524.9524.4624.8124.8138,500
01 Apr 202425.2825.4825.0825.1925.1916,300
28 Mar 202425.6425.6425.2525.2725.2731,400
27 Mar 202425.4725.7025.1425.3525.3590,000
26 Mar 202425.5125.5725.3325.3425.3430,800
25 Mar 202425.1225.4025.0225.3025.3028,800
22 Mar 202425.2825.2825.0425.1925.1925,300
21 Mar 202425.4725.5825.3325.3325.3345,100
20 Mar 202424.9425.1724.7125.0925.0916,600
19 Mar 202424.6424.8624.3624.7824.7834,200
18 Mar 202425.2625.6624.8024.9224.9222,800
15 Mar 202425.2225.2224.8024.8524.8514,800
15 Mar 20240.005 Dividend
14 Mar 202425.7825.7825.1425.3225.3224,700
13 Mar 202425.7025.7525.5125.6625.6527,100
12 Mar 202425.4826.3125.2225.6325.6226,400
11 Mar 202425.2025.2924.8825.0525.0521,100
08 Mar 202425.3625.6525.0025.2025.1924,900
07 Mar 202425.0825.2524.9525.2225.2231,300
06 Mar 202425.0025.1924.7725.0625.0641,700
05 Mar 202425.4625.4624.4124.6124.6140,900
04 Mar 202425.6125.7525.4725.5925.5843,300
01 Mar 202425.0325.3724.9425.1925.1947,300
29 Feb 202424.5824.9224.5824.9224.9224,300
28 Feb 202425.0325.0324.2124.4924.4919,500
27 Feb 202424.4124.5724.4124.4624.4622,500
26 Feb 202424.1824.5724.1824.3924.3928,700
23 Feb 202424.4224.4924.0924.1424.1427,400
22 Feb 202423.9324.4123.9324.3524.3530,800
21 Feb 202423.4923.4923.1323.3223.3243,500
20 Feb 202424.0524.0523.3923.7023.7043,600
16 Feb 202425.1325.1324.2324.2324.2331,500
15 Feb 202425.1025.4924.6925.0325.0351,700
14 Feb 202424.4224.8524.3324.8524.8557,100
13 Feb 202424.1024.3323.7724.1124.1138,200
12 Feb 202425.0125.1924.6724.8224.8141,700
09 Feb 202424.7725.0124.6124.9524.9458,700
08 Feb 202424.1824.5424.1124.4324.4347,400
07 Feb 202423.9124.1823.7624.0824.0835,700
06 Feb 202423.8423.9223.5923.8723.8716,800
05 Feb 202423.9123.9123.5023.8223.8220,500
02 Feb 202423.7523.9523.5923.8623.8637,000
01 Feb 202423.4723.7523.3123.6423.6424,000
31 Jan 202423.6323.6423.2623.3123.3128,300
30 Jan 202423.9723.9723.7023.8223.8242,000
29 Jan 202423.4023.8923.3923.8923.8916,800
26 Jan 202423.4023.5523.2923.3923.3925,900
25 Jan 202423.6423.7823.2123.4323.4324,000
24 Jan 202423.7623.7623.3223.3423.3441,500
23 Jan 202423.4723.4723.2623.4123.4132,300
22 Jan 202423.2123.5423.2123.3123.3159,200
19 Jan 202422.5223.0022.5223.0023.0026,800
18 Jan 202422.5222.5222.2022.4322.4322,600
17 Jan 202422.0622.2621.9922.2322.238,100
16 Jan 202422.4022.4622.2122.3522.3516,700
12 Jan 202422.4122.5422.3722.4122.4022,000
11 Jan 202422.3322.5122.1222.4422.4421,100
10 Jan 202422.1422.4122.1122.3122.3015,000
09 Jan 202421.9322.2021.9322.0722.0714,300
08 Jan 202421.6522.1621.6522.1522.1517,000
05 Jan 202421.5021.7221.5021.5221.526,400
04 Jan 202421.5422.1121.4221.4821.4825,400
03 Jan 202421.8421.8421.5621.5821.5824,200
02 Jan 202422.5022.5021.8722.0222.0133,000
29 Dec 202322.9422.9422.5422.5922.5931,100
28 Dec 202322.7822.8822.7522.7922.7931,000
27 Dec 202322.8222.8322.7322.7822.7821,600
26 Dec 202322.7122.8822.6222.8122.8030,500
22 Dec 202322.7722.7722.5222.6122.6022,200
21 Dec 202322.4222.6822.4222.6622.6633,800
20 Dec 202322.6422.7222.2722.2722.2748,200
19 Dec 202322.6422.7222.6022.6422.6435,100
18 Dec 202322.4222.6422.3622.5522.5433,900
15 Dec 202322.4622.5122.3022.4422.4438,800
15 Dec 20230.005 Dividend
14 Dec 202322.4122.4822.2422.3222.3127,800
13 Dec 202321.9322.2521.7822.2522.2416,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...