Fidelity Covington Trust - Fidelity Clean Energy ETF (FRNW) Historical Stock Data
15.30 ↑0.26 (1.75%)
As of July 24, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, FRNW is down -0.16% a day on average. There have been 13 days where Fidelity Covington Trust - Fidelity Clean Energy ETF closed green and 17 days where FRNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.16 | 15.30 | ↑$0.14 (0.92%) | 15.16 | 15.33 | 2.73K |
| 2024-07-25 | 15.03 | 15.04 | ↑$0.01 (0.04%) | 15.01 | 15.24 | 4.50K |
| 2024-07-24 | 15.03 | 14.99 | ↓$0.04 (-0.27%) | 14.99 | 15.23 | 3.98K |
| 2024-07-23 | 15.05 | 14.98 | ↓$0.07 (-0.47%) | 14.96 | 15.05 | 4.64K |
| 2024-07-22 | 15.08 | 15.06 | ↓$0.02 (-0.11%) | 14.98 | 15.10 | 6.77K |
| 2024-07-19 | 15.02 | 14.92 | ↓$0.10 (-0.67%) | 14.92 | 15.02 | 3.59K |
| 2024-07-18 | 15.19 | 15.02 | ↓$0.17 (-1.12%) | 15.01 | 15.25 | 2.99K |
| 2024-07-17 | 15.33 | 15.09 | ↓$0.24 (-1.57%) | 15.09 | 15.33 | 3.85K |
| 2024-07-16 | 15.15 | 15.45 | ↑$0.30 (1.98%) | 15.15 | 15.36 | 5.97K |
| 2024-07-15 | 15.51 | 15.18 | ↓$0.33 (-2.11%) | 15.10 | 15.51 | 22.91K |
| 2024-07-12 | 15.66 | 15.80 | ↑$0.14 (0.91%) | 15.64 | 15.80 | 3.15K |
| 2024-07-11 | 15.39 | 15.43 | ↑$0.04 (0.26%) | 15.38 | 15.48 | 7.91K |
| 2024-07-10 | 14.92 | 14.99 | ↑$0.07 (0.48%) | 14.83 | 15.00 | 7.29K |
| 2024-07-09 | 14.89 | 14.75 | ↓$0.14 (-0.94%) | 14.67 | 14.89 | 8K |
| 2024-07-08 | 14.86 | 14.82 | ↓$0.04 (-0.27%) | 14.80 | 14.90 | 7.91K |
| 2024-07-05 | 14.76 | 14.84 | ↑$0.08 (0.54%) | 14.67 | 14.84 | 3.83K |
| 2024-07-02 | 14.40 | 14.32 | ↓$0.08 (-0.56%) | 14.29 | 14.44 | 6.99K |
| 2024-07-01 | 14.57 | 14.37 | ↓$0.20 (-1.37%) | 14.37 | 14.58 | 3.47K |
| 2024-06-28 | 14.86 | 14.46 | ↓$0.40 (-2.69%) | 14.46 | 14.86 | 4.51K |
| 2024-06-27 | 14.75 | 14.91 | ↑$0.16 (1.08%) | 14.74 | 14.91 | 4.48K |
| 2024-06-26 | 14.92 | 14.89 | ↓$0.04 (-0.25%) | 14.83 | 14.94 | 2.58K |
| 2024-06-25 | 15.10 | 15.04 | ↓$0.06 (-0.40%) | 15.02 | 15.13 | 7.74K |
| 2024-06-21 | 15.36 | 15.17 | ↓$0.19 (-1.24%) | 15.11 | 15.36 | 2.95K |
| 2024-06-20 | 15.56 | 15.41 | ↓$0.15 (-0.96%) | 15.38 | 15.56 | 5.76K |
| 2024-06-14 | 15.50 | 15.80 | ↑$0.30 (1.94%) | 15.50 | 15.98 | 3.61K |
| 2024-06-11 | 16.03 | 16.22 | ↑$0.19 (1.20%) | 16.01 | 16.22 | 7.03K |
| 2024-06-10 | 15.86 | 16.32 | ↑$0.46 (2.90%) | 15.86 | 16.35 | 5.26K |
| 2024-06-07 | 16.51 | 16.06 | ↓$0.45 (-2.74%) | 16.06 | 16.51 | 5.82K |
| 2024-06-06 | 16.45 | 16.46 | ↑$0.01 (0.05%) | 16.40 | 16.52 | 6.71K |
| 2024-06-05 | 16.60 | 16.69 | ↑$0.09 (0.53%) | 16.60 | 16.69 | 4.42K |
Create an account or log in to view more rows.
$FRNW why spike ?
$FRNW buying time
added
$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