Fidelity Covington Trust - Fidelity Cloud Computing ETF (FCLD) Historical Stock Data
16.96 ↑0.23 (1.40%)
As of January 23, 2023, 12:10pm EST.
Historical Data
In the past 30 trading days, FCLD is up 0.16% a day on average. There have been 19 days where Fidelity Covington Trust - Fidelity Cloud Computing ETF closed green and 11 days where FCLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 16.69 | 16.96 | ↑$0.27 (1.64%) | 16.69 | 17.06 | 15.88K |
| 2023-01-26 | 16.56 | 16.73 | ↑$0.17 (1.02%) | 16.42 | 16.73 | 21.85K |
| 2023-01-25 | 15.81 | 16.23 | ↑$0.42 (2.65%) | 15.74 | 16.28 | 5.49K |
| 2023-01-24 | 16.20 | 16.21 | ↑$0.01 (0.06%) | 16.20 | 16.42 | 8.96K |
| 2023-01-23 | 16.08 | 16.42 | ↑$0.34 (2.11%) | 16.05 | 16.42 | 31.74K |
| 2023-01-20 | 15.65 | 15.96 | ↑$0.31 (1.95%) | 15.64 | 15.96 | 4.62K |
| 2023-01-19 | 15.53 | 15.54 | ↑$0.01 (0.06%) | 15.42 | 15.60 | 6.08K |
| 2023-01-18 | 15.95 | 15.63 | ↓$0.32 (-2.01%) | 15.63 | 16.09 | 17.46K |
| 2023-01-17 | 15.65 | 15.80 | ↑$0.15 (0.96%) | 15.58 | 15.82 | 12.06K |
| 2023-01-13 | 15.52 | 15.65 | ↑$0.13 (0.87%) | 15.52 | 15.67 | 7.68K |
| 2023-01-12 | 15.32 | 15.55 | ↑$0.23 (1.52%) | 15.32 | 15.57 | 16.56K |
| 2023-01-11 | 15.23 | 15.36 | ↑$0.13 (0.85%) | 15.23 | 15.41 | 12.89K |
| 2023-01-10 | 15.01 | 15.16 | ↑$0.15 (0.97%) | 14.94 | 15.16 | 10.32K |
| 2023-01-09 | 14.83 | 15.06 | ↑$0.23 (1.55%) | 14.83 | 15.28 | 14.60K |
| 2023-01-06 | 14.45 | 14.79 | ↑$0.34 (2.32%) | 14.34 | 14.79 | 5.12K |
| 2023-01-05 | 14.91 | 14.60 | ↓$0.31 (-2.08%) | 14.60 | 14.91 | 5.10K |
| 2023-01-04 | 15.01 | 15.10 | ↑$0.09 (0.59%) | 14.93 | 15.18 | 8.57K |
| 2023-01-03 | 14.97 | 14.88 | ↓$0.09 (-0.63%) | 14.87 | 15.01 | 5.25K |
| 2022-12-30 | 14.71 | 14.79 | ↑$0.08 (0.54%) | 14.66 | 14.82 | 24.73K |
| 2022-12-29 | 14.50 | 14.89 | ↑$0.39 (2.72%) | 14.50 | 14.93 | 55.59K |
| 2022-12-28 | 14.41 | 14.39 | ↓$0.03 (-0.17%) | 14.36 | 14.61 | 4.97K |
| 2022-12-27 | 14.68 | 14.51 | ↓$0.17 (-1.14%) | 14.36 | 14.68 | 28.31K |
| 2022-12-23 | 14.63 | 14.62 | ↓$0.01 (-0.04%) | 14.46 | 14.63 | 3.08K |
| 2022-12-22 | 14.76 | 14.64 | ↓$0.12 (-0.79%) | 14.48 | 14.76 | 39.89K |
| 2022-12-21 | 14.86 | 15.00 | ↑$0.14 (0.94%) | 14.74 | 15.07 | 4.14K |
| 2022-12-20 | 14.58 | 14.86 | ↑$0.28 (1.95%) | 14.58 | 14.87 | 3.37K |
| 2022-12-19 | 16.50 | 14.75 | ↓$1.75 (-10.61%) | 14.75 | 16.50 | 10.83K |
| 2022-12-16 | 15.25 | 15.15 | ↓$0.10 (-0.67%) | 15.03 | 15.26 | 9.32K |
| 2022-12-15 | 15.62 | 15.29 | ↓$0.33 (-2.14%) | 15.29 | 15.62 | 10.26K |
| 2022-12-14 | 15.91 | 15.89 | ↓$0.02 (-0.12%) | 15.84 | 16.03 | 3.59K |
Create an account or log in to view more rows.
$FCLD Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FCLD watch this fly!!!!
$FCLD don’t be boring today beast
$FCLD somebody knows something
$FCLD super bullish
$FCLD why is this not moving lol
$FCLD rocket fuel tanks are full. Gonna shoot to the stars
$FCLD it begins tomorrow
$FCLD to the moon!!! lfG
$FCLD Buying more