UK markets close in 3 hours 37 minutes

Fidelity Clean Energy ETF (FRNW)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
15.64+0.03 (+0.22%)
At close: 02:55PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202415.6015.6815.5815.6415.647,300
17 Jun 202415.7515.7515.4415.6015.606,900
14 Jun 202415.5015.9815.5015.8015.803,600
13 Jun 202416.4516.4516.0616.1416.144,000
12 Jun 202416.5016.6216.3616.4116.413,400
11 Jun 202416.0316.2216.0116.2216.227,100
10 Jun 202415.8616.3515.8616.3216.325,300
07 Jun 202416.5116.5116.0616.0616.065,800
06 Jun 202416.4516.5216.4016.4616.466,700
05 Jun 202416.6016.6916.6016.6916.694,600
04 Jun 202416.4816.5916.4216.5316.535,700
03 Jun 202416.7516.8816.6216.6616.668,400
31 May 202416.5916.7516.3716.6216.624,200
30 May 202415.5016.6015.5016.5516.5510,700
29 May 202416.1516.2016.1016.1516.152,500
28 May 202416.5916.5916.3716.4316.4311,800
24 May 202415.7616.2015.7616.2016.207,200
23 May 202416.2016.2015.8215.8215.821,200
22 May 202415.5416.2515.5416.1516.1511,400
21 May 202415.1815.5115.1815.4915.493,100
20 May 202415.5315.5315.3115.3115.315,300
17 May 202415.5115.5115.3715.4015.401,700
16 May 202415.6515.6715.5715.6315.631,800
15 May 202415.7115.7515.6515.6915.697,500
14 May 202415.5115.6115.4515.4815.484,800
13 May 202415.1915.3215.1915.2215.224,800
10 May 202415.4715.4715.1815.1815.18900
09 May 202415.0615.3215.0615.3215.323,300
08 May 202415.0315.1015.0215.1015.102,700
07 May 202415.2415.3015.2215.2215.223,300
06 May 202415.1015.1915.1015.1515.156,300
03 May 202414.7615.0714.7615.0215.0210,800
02 May 202414.4314.6714.4314.5814.585,500
01 May 202414.2514.4914.1314.2314.235,800
30 Apr 202414.4014.4014.1114.1414.145,000
29 Apr 202414.4114.5214.4014.4514.459,600
26 Apr 202414.1614.2114.1614.1814.181,000
25 Apr 202413.9214.0213.7713.9813.983,400
24 Apr 202414.1314.1514.0114.1114.115,200
23 Apr 202413.8914.2713.8914.1914.191,900
22 Apr 202413.7513.9513.7513.9113.912,100
19 Apr 202413.8513.8813.7513.8013.8010,400
18 Apr 202413.8913.9913.7913.8513.852,700
17 Apr 202413.9613.9813.8313.8813.888,300
16 Apr 202414.0014.0013.7213.8213.8210,300
15 Apr 202414.2914.3714.0014.0214.029,500
12 Apr 202414.7414.7414.3614.3814.389,100
11 Apr 202414.7714.7714.5714.7514.755,800
10 Apr 202414.7414.7414.5014.6414.648,300
09 Apr 202414.8815.0314.8815.0315.037,000
08 Apr 202414.6014.8114.6014.7114.7110,800
05 Apr 202414.5114.6214.5114.5714.576,500
04 Apr 202414.9115.0914.6414.7214.728,800
03 Apr 202414.5014.7614.5014.7514.756,800
02 Apr 202414.8014.8014.6314.6914.697,800
01 Apr 202415.1215.1214.8514.9614.9611,600
28 Mar 202414.8414.9414.8414.9314.938,800
27 Mar 202414.5614.9214.5614.9214.9214,200
26 Mar 202414.4814.5414.4414.4714.478,800
25 Mar 202414.5314.5814.5014.5014.506,200
22 Mar 202414.6814.6814.5714.6114.615,600
21 Mar 202414.6914.8114.6414.6614.663,100
20 Mar 202414.3714.6614.3714.6614.664,400
19 Mar 202414.4114.4514.3414.3914.3917,200
18 Mar 202414.4714.5014.3214.4014.406,600
15 Mar 202414.4514.5214.3514.4014.403,600
15 Mar 20240.015 Dividend
14 Mar 202414.7514.7514.3714.4614.455,300
13 Mar 202414.8614.8614.6914.6914.681,900
12 Mar 202415.0215.0214.8614.8914.879,000
11 Mar 202415.3615.3915.2415.2415.229,300
08 Mar 202415.4015.4015.2315.2615.243,200
07 Mar 202414.9515.1514.9515.1515.133,600
06 Mar 202414.8714.9414.6114.8914.8729,200
05 Mar 202414.4814.6714.4814.5814.564,200
04 Mar 202414.8114.8114.5514.6214.606,700
01 Mar 202414.3614.7814.3614.7714.7611,800
29 Feb 202414.6314.7214.4514.4914.474,100
28 Feb 202414.3914.3914.1814.2014.199,200
27 Feb 202414.1814.4114.1814.3914.3825,100
26 Feb 202414.0414.2714.0414.1514.1413,000
23 Feb 202414.2814.2914.1914.2314.227,400
22 Feb 202414.7414.7414.4114.4114.409,000
21 Feb 202414.7614.7614.6514.7414.726,100
20 Feb 202415.1015.1014.8114.9014.893,500
16 Feb 202415.2415.3115.1915.1915.184,400
15 Feb 202415.1915.4715.1915.4015.388,500
14 Feb 202414.8815.2014.8815.2015.193,500
13 Feb 202415.1515.1514.7814.8114.809,000
12 Feb 202415.0515.5315.0515.4315.414,900
09 Feb 202414.9015.0614.8815.0615.056,500
08 Feb 202415.0015.0014.8514.9114.905,800
07 Feb 202414.7115.0314.7115.0014.995,700
06 Feb 202414.5314.7114.3914.7114.693,600
05 Feb 202414.8014.8014.4114.5514.535,800
02 Feb 202414.9315.0114.7514.9414.936,200
01 Feb 202415.1715.2315.0515.2315.213,300
31 Jan 202415.0615.3614.9214.9214.915,700
30 Jan 202415.0715.0714.8814.9414.935,000
29 Jan 202414.9515.1514.8815.1515.147,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...