Fidelity Covington Trust - Fidelity Cloud Computing ETF (FCLD) Historical Stock Data
22.86 ↓0.49 (-2.10%)
As of April 19, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, FCLD is down -0.55% a day on average. There have been 10 days where Fidelity Covington Trust - Fidelity Cloud Computing ETF closed green and 20 days where FCLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 23.30 | 22.86 | ↓$0.44 (-1.89%) | 22.79 | 23.32 | 31.65K |
| 2024-04-18 | 23.56 | 23.35 | ↓$0.21 (-0.89%) | 23.34 | 23.70 | 15.17K |
| 2024-04-17 | 23.80 | 23.54 | ↓$0.26 (-1.09%) | 23.47 | 23.90 | 13.08K |
| 2024-04-16 | 23.51 | 23.66 | ↑$0.15 (0.64%) | 23.51 | 23.75 | 14.41K |
| 2024-04-15 | 24.37 | 23.62 | ↓$0.75 (-3.08%) | 23.60 | 24.51 | 41.61K |
| 2024-04-12 | 24.76 | 24.33 | ↓$0.43 (-1.74%) | 24.31 | 24.78 | 27.06K |
| 2024-04-11 | 24.92 | 24.96 | ↑$0.04 (0.16%) | 24.64 | 25.01 | 26.91K |
| 2024-04-10 | 24.53 | 24.72 | ↑$0.19 (0.77%) | 24.46 | 24.73 | 20.85K |
| 2024-04-09 | 25.06 | 24.94 | ↓$0.12 (-0.48%) | 24.80 | 25.15 | 17.44K |
| 2024-04-08 | 24.92 | 24.93 | ↑$0.01 (0.04%) | 24.87 | 25.01 | 19.43K |
| 2024-04-05 | 24.68 | 24.82 | ↑$0.14 (0.57%) | 24.68 | 24.98 | 15.56K |
| 2024-04-04 | 25.33 | 24.63 | ↓$0.70 (-2.76%) | 24.63 | 25.33 | 25K |
| 2024-04-03 | 24.55 | 24.83 | ↑$0.28 (1.14%) | 24.55 | 25.00 | 26.90K |
| 2024-04-02 | 24.95 | 24.81 | ↓$0.14 (-0.56%) | 24.46 | 24.95 | 38.49K |
| 2024-04-01 | 25.28 | 25.19 | ↓$0.09 (-0.36%) | 25.08 | 25.37 | 16.33K |
| 2024-03-28 | 25.64 | 25.27 | ↓$0.37 (-1.44%) | 25.25 | 25.64 | 31.39K |
| 2024-03-27 | 25.47 | 25.35 | ↓$0.12 (-0.47%) | 25.14 | 25.70 | 90.03K |
| 2024-03-26 | 25.51 | 25.34 | ↓$0.17 (-0.67%) | 25.34 | 25.57 | 30.80K |
| 2024-03-25 | 25.12 | 25.30 | ↑$0.18 (0.72%) | 25.02 | 25.40 | 28.80K |
| 2024-03-22 | 25.28 | 25.19 | ↓$0.09 (-0.36%) | 25.04 | 25.28 | 25.33K |
| 2024-03-21 | 25.47 | 25.33 | ↓$0.14 (-0.55%) | 25.33 | 25.58 | 45.10K |
| 2024-03-20 | 24.94 | 25.09 | ↑$0.15 (0.60%) | 24.71 | 25.17 | 16.49K |
| 2024-03-19 | 24.64 | 24.78 | ↑$0.14 (0.57%) | 24.36 | 24.86 | 34.20K |
| 2024-03-18 | 25.26 | 24.92 | ↓$0.34 (-1.35%) | 24.80 | 25.66 | 22.85K |
| 2024-03-15 | 25.22 | 24.85 | ↓$0.37 (-1.48%) | 24.80 | 25.22 | 14.37K |
| 2024-03-14 | 25.78 | 25.32 | ↓$0.46 (-1.78%) | 25.14 | 25.78 | 24.67K |
| 2024-03-13 | 25.70 | 25.66 | ↓$0.04 (-0.16%) | 25.52 | 25.75 | 27.12K |
| 2024-03-12 | 25.48 | 25.63 | ↑$0.15 (0.59%) | 25.22 | 26.31 | 26.41K |
| 2024-03-11 | 25.20 | 25.05 | ↓$0.15 (-0.60%) | 24.88 | 25.29 | 21.14K |
| 2024-03-08 | 25.36 | 25.20 | ↓$0.16 (-0.65%) | 25.00 | 25.65 | 24.95K |
Create an account or log in to view more rows.
$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
$FCLD only getting stronger
$FCLD no pain no gain
$FCLD Green today if ya buy
$FCLD Sleep well my bulls
sleep well