Fidelity Covington Trust - Fidelity Cloud Computing ETF (FCLD) Historical Stock Data
29.35 ↑0.09 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCLD is down -0.35% a day on average. There have been 13 days where Fidelity Covington Trust - Fidelity Cloud Computing ETF closed green and 17 days where FCLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 29.58 | 29.35 | ↓$0.23 (-0.76%) | 29.34 | 29.74 | 13.17K |
| 2025-01-23 | 28.92 | 29.27 | ↑$0.35 (1.20%) | 28.91 | 29.27 | 17.57K |
| 2025-01-22 | 29.20 | 29.19 | ↓$0.01 (-0.03%) | 29.13 | 29.34 | 35.25K |
| 2025-01-21 | 28.50 | 28.78 | ↑$0.28 (0.99%) | 28.34 | 28.84 | 27.23K |
| 2025-01-17 | 28.44 | 28.16 | ↓$0.28 (-1.00%) | 28.13 | 28.44 | 21.50K |
| 2025-01-16 | 27.92 | 28.04 | ↑$0.12 (0.43%) | 27.82 | 28.16 | 9.87K |
| 2025-01-15 | 27.95 | 27.81 | ↓$0.14 (-0.50%) | 27.81 | 27.99 | 7.38K |
| 2025-01-14 | 27.26 | 27.38 | ↑$0.12 (0.46%) | 27.22 | 27.55 | 16.16K |
| 2025-01-13 | 26.90 | 27.03 | ↑$0.13 (0.47%) | 26.73 | 27.03 | 36.33K |
| 2025-01-10 | 27.39 | 27.25 | ↓$0.14 (-0.51%) | 27.06 | 27.51 | 17.89K |
| 2025-01-08 | 27.71 | 27.77 | ↑$0.06 (0.22%) | 27.47 | 27.80 | 14.25K |
| 2025-01-07 | 28.48 | 27.71 | ↓$0.77 (-2.70%) | 27.62 | 28.48 | 11.67K |
| 2025-01-06 | 28.48 | 28.38 | ↓$0.10 (-0.35%) | 28.27 | 28.59 | 21.43K |
| 2025-01-03 | 27.65 | 28.08 | ↑$0.43 (1.55%) | 27.65 | 28.08 | 28.61K |
| 2025-01-02 | 27.78 | 27.55 | ↓$0.23 (-0.85%) | 27.37 | 27.88 | 15.05K |
| 2024-12-31 | 27.81 | 27.47 | ↓$0.34 (-1.21%) | 27.40 | 27.81 | 7.62K |
| 2024-12-30 | 27.66 | 27.73 | ↑$0.07 (0.25%) | 27.37 | 27.84 | 26.99K |
| 2024-12-27 | 28.39 | 28.06 | ↓$0.33 (-1.16%) | 27.81 | 28.39 | 15.65K |
| 2024-12-26 | 28.41 | 28.56 | ↑$0.15 (0.53%) | 28.21 | 28.67 | 11.29K |
| 2024-12-24 | 28.44 | 28.54 | ↑$0.10 (0.35%) | 28.38 | 28.59 | 14.40K |
| 2024-12-23 | 28.48 | 28.32 | ↓$0.16 (-0.56%) | 28.13 | 28.48 | 15.81K |
| 2024-12-20 | 27.75 | 28.46 | ↑$0.71 (2.55%) | 27.67 | 28.66 | 19.22K |
| 2024-12-19 | 28.57 | 27.98 | ↓$0.59 (-2.07%) | 27.95 | 28.57 | 27.41K |
| 2024-12-18 | 29.58 | 28.14 | ↓$1.44 (-4.87%) | 28.09 | 29.58 | 28.52K |
| 2024-12-17 | 29.70 | 29.58 | ↓$0.12 (-0.40%) | 29.50 | 29.79 | 6.46K |
| 2024-12-16 | 29.57 | 29.71 | ↑$0.14 (0.47%) | 29.44 | 29.81 | 16.42K |
| 2024-12-13 | 29.96 | 29.44 | ↓$0.52 (-1.74%) | 29.37 | 29.99 | 44.14K |
| 2024-12-12 | 29.86 | 29.85 | ↓$0.01 (-0.03%) | 29.84 | 30.10 | 18.31K |
| 2024-12-11 | 29.75 | 29.98 | ↑$0.23 (0.77%) | 29.68 | 30.08 | 58.87K |
| 2024-12-10 | 30.08 | 29.47 | ↓$0.61 (-2.03%) | 29.36 | 30.12 | 29.26K |
Create an account or log in to view more rows.
$FCLD Good morning gang!
$FCLD cup and handle!
$FCLD Yolo
$FCLD I like green candles on my birthday cake
$FCLD We will not sell!
$FCLD going green
$FCLD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FCLD bounce it!!
$FCLD Tendie tickets on discount today!!!
$FCLD this is just going to go up forever