Fidelity Covington Trust - Fidelity Clean Energy ETF (FRNW) Historical Stock Data
14.38 ↑0.15 (1.03%)
As of May 1, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, FRNW is down -0.02% a day on average. There have been 12 days where Fidelity Covington Trust - Fidelity Clean Energy ETF closed green and 18 days where FRNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 14.25 | 14.23 | ↓$0.02 (-0.12%) | 14.13 | 14.50 | 5.80K |
| 2024-04-30 | 14.40 | 14.14 | ↓$0.26 (-1.84%) | 14.11 | 14.40 | 5.01K |
| 2024-04-29 | 14.41 | 14.45 | ↑$0.04 (0.27%) | 14.40 | 14.52 | 9.63K |
| 2024-04-26 | 14.16 | 14.18 | ↑$0.02 (0.16%) | 14.16 | 14.21 | 0.98K |
| 2024-04-25 | 13.92 | 13.98 | ↑$0.06 (0.47%) | 13.77 | 14.01 | 3.44K |
| 2024-04-24 | 14.13 | 14.11 | ↓$0.01 (-0.10%) | 14.01 | 14.15 | 5.21K |
| 2024-04-23 | 13.89 | 14.19 | ↑$0.30 (2.14%) | 13.89 | 14.27 | 1.89K |
| 2024-04-22 | 13.75 | 13.91 | ↑$0.16 (1.18%) | 13.75 | 13.95 | 2.10K |
| 2024-04-19 | 13.85 | 13.80 | ↓$0.05 (-0.37%) | 13.75 | 13.88 | 10.41K |
| 2024-04-18 | 13.89 | 13.85 | ↓$0.04 (-0.32%) | 13.81 | 14.00 | 2.71K |
| 2024-04-17 | 13.96 | 13.87 | ↓$0.09 (-0.61%) | 13.83 | 13.98 | 8.31K |
| 2024-04-16 | 14.00 | 13.82 | ↓$0.18 (-1.28%) | 13.72 | 14.00 | 10.26K |
| 2024-04-15 | 14.29 | 14.02 | ↓$0.27 (-1.92%) | 14.00 | 14.37 | 9.54K |
| 2024-04-12 | 14.74 | 14.38 | ↓$0.36 (-2.45%) | 14.36 | 14.74 | 9.10K |
| 2024-04-11 | 14.77 | 14.75 | ↓$0.02 (-0.12%) | 14.57 | 14.77 | 5.82K |
| 2024-04-10 | 14.74 | 14.64 | ↓$0.10 (-0.67%) | 14.50 | 14.74 | 8.34K |
| 2024-04-09 | 14.88 | 15.03 | ↑$0.15 (1.01%) | 14.88 | 15.03 | 7.03K |
| 2024-04-08 | 14.60 | 14.71 | ↑$0.11 (0.75%) | 14.60 | 14.81 | 10.78K |
| 2024-04-05 | 14.51 | 14.57 | ↑$0.06 (0.41%) | 14.51 | 14.62 | 6.50K |
| 2024-04-04 | 14.91 | 14.72 | ↓$0.19 (-1.28%) | 14.64 | 15.09 | 8.78K |
| 2024-04-03 | 14.50 | 14.75 | ↑$0.25 (1.72%) | 14.50 | 14.76 | 6.77K |
| 2024-04-02 | 14.80 | 14.69 | ↓$0.11 (-0.73%) | 14.63 | 14.80 | 7.80K |
| 2024-04-01 | 15.12 | 14.96 | ↓$0.16 (-1.05%) | 14.85 | 15.12 | 11.65K |
| 2024-03-28 | 14.84 | 14.93 | ↑$0.09 (0.58%) | 14.84 | 14.94 | 8.80K |
| 2024-03-27 | 14.56 | 14.92 | ↑$0.36 (2.47%) | 14.56 | 14.92 | 14.19K |
| 2024-03-26 | 14.48 | 14.47 | ↓$0.01 (-0.10%) | 14.44 | 14.54 | 8.83K |
| 2024-03-25 | 14.53 | 14.50 | ↓$0.03 (-0.21%) | 14.50 | 14.58 | 6.21K |
| 2024-03-22 | 14.68 | 14.61 | ↓$0.06 (-0.41%) | 14.57 | 14.68 | 5.65K |
| 2024-03-21 | 14.69 | 14.66 | ↓$0.03 (-0.20%) | 14.64 | 14.82 | 3.13K |
| 2024-03-20 | 14.37 | 14.66 | ↑$0.29 (2.05%) | 14.37 | 14.66 | 4.44K |
Create an account or log in to view more rows.
$FRNW I think I like this stock more everyday
$FRNW the FOMO will be epic
$FRNW pump up the volume
$FRNW HODL
$FRNW holding unfortunately lol
$FRNW NOT SELLING.
$FRNW this is just going to go up forever
$FRNW When they tell me diversifying is for idiots
$FRNW buying this dip
$FRNW R-E-L-A-X Green is coming