Fidelity Covington Trust - Fidelity Clean Energy ETF (FRNW) Historical Stock Data
23.39 ↑0.00 (0.01%)
As of January 25, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, FRNW is down -0.18% a day on average. There have been 15 days where Fidelity Covington Trust - Fidelity Clean Energy ETF closed green and 15 days where FRNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.25 | 23.39 | ↑$0.14 (0.60%) | 23.13 | 23.46 | 13.05K |
| 2023-01-26 | 23.52 | 23.39 | ↓$0.13 (-0.57%) | 23.16 | 23.52 | 5.28K |
| 2023-01-25 | 23.41 | 23.50 | ↑$0.09 (0.40%) | 23.19 | 23.59 | 133.46K |
| 2023-01-24 | 23.71 | 23.87 | ↑$0.16 (0.66%) | 23.71 | 23.91 | 4.17K |
| 2023-01-23 | 23.60 | 24.00 | ↑$0.40 (1.69%) | 23.60 | 24.02 | 7.64K |
| 2023-01-20 | 23.45 | 23.60 | ↑$0.15 (0.63%) | 23.29 | 23.60 | 4.06K |
| 2023-01-19 | 23.80 | 23.38 | ↓$0.42 (-1.78%) | 23.26 | 23.80 | 7.34K |
| 2023-01-18 | 24.45 | 23.98 | ↓$0.47 (-1.92%) | 23.94 | 24.50 | 11.01K |
| 2023-01-17 | 23.93 | 24.22 | ↑$0.29 (1.19%) | 23.93 | 24.30 | 6.88K |
| 2023-01-13 | 23.91 | 24.02 | ↑$0.11 (0.46%) | 23.84 | 24.09 | 8.60K |
| 2023-01-12 | 23.88 | 24.08 | ↑$0.20 (0.83%) | 23.62 | 24.13 | 9.01K |
| 2023-01-11 | 23.05 | 23.57 | ↑$0.52 (2.28%) | 23.05 | 23.57 | 7.53K |
| 2023-01-10 | 22.54 | 22.80 | ↑$0.26 (1.17%) | 22.48 | 22.80 | 5.73K |
| 2023-01-09 | 22.40 | 22.37 | ↓$0.03 (-0.13%) | 22.37 | 22.61 | 16.95K |
| 2023-01-06 | 21.59 | 22.13 | ↑$0.53 (2.46%) | 21.59 | 22.13 | 6.78K |
| 2023-01-05 | 21.62 | 21.31 | ↓$0.32 (-1.46%) | 21.26 | 21.62 | 4.85K |
| 2023-01-04 | 21.65 | 21.77 | ↑$0.12 (0.55%) | 21.65 | 21.83 | 10.80K |
| 2023-01-03 | 21.94 | 21.62 | ↓$0.32 (-1.44%) | 21.57 | 22.07 | 7.04K |
| 2022-12-30 | 21.77 | 21.75 | ↓$0.02 (-0.07%) | 21.56 | 21.77 | 7.13K |
| 2022-12-29 | 21.66 | 21.83 | ↑$0.17 (0.80%) | 21.59 | 21.91 | 4.53K |
| 2022-12-28 | 21.47 | 21.35 | ↓$0.12 (-0.55%) | 21.30 | 21.49 | 5.82K |
| 2022-12-27 | 21.73 | 21.47 | ↓$0.26 (-1.20%) | 21.46 | 21.73 | 8.98K |
| 2022-12-23 | 21.70 | 21.69 | ↓$0.01 (-0.05%) | 21.62 | 21.78 | 30.16K |
| 2022-12-22 | 22.04 | 21.82 | ↓$0.22 (-1.00%) | 21.53 | 22.04 | 24.10K |
| 2022-12-21 | 21.99 | 22.30 | ↑$0.31 (1.43%) | 21.99 | 22.30 | 40K |
| 2022-12-20 | 22.09 | 22.03 | ↓$0.06 (-0.25%) | 22.03 | 22.25 | 8.07K |
| 2022-12-19 | 24.75 | 22.20 | ↓$2.55 (-10.29%) | 22.16 | 24.99 | 4.56K |
| 2022-12-16 | 22.54 | 22.50 | ↓$0.04 (-0.16%) | 22.38 | 22.74 | 15.47K |
| 2022-12-15 | 23.20 | 23.00 | ↓$0.20 (-0.88%) | 22.99 | 23.41 | 6.67K |
| 2022-12-14 | 23.32 | 23.57 | ↑$0.25 (1.07%) | 23.32 | 23.66 | 14.17K |
Create an account or log in to view more rows.
$FRNW somebody knows something
$FRNW cup and handle forming
$FRNW -
Buy
buy
buy!
$FRNW Guys when can we expect that 30% drop?
$FRNW LOL
$FRNW oversold! Buy the dip
$FRNW bear trap
$FRNW wow you bulls are losers
$FRNW I'm friggin bored. Just give us our money already
$FRNW love when bulls come out