Fidelity Covington Trust - Fidelity Clean Energy ETF (FRNW) Historical Stock Data

15.40 ↓0.23 (-1.48%)
As of May 1, 2024, 2:30pm EST.

Historical Data

In the past 30 trading days, FRNW is down -0.05% 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.

DateOpenCloseChangeLowHighVolume
2024-05-1715.5115.40↓$0.11 (-0.72%)15.3715.511.68K
2024-05-1615.6515.63↓$0.02 (-0.13%)15.5715.671.82K
2024-05-1515.7115.69↓$0.02 (-0.12%)15.6515.757.51K
2024-05-1415.5115.48↓$0.03 (-0.19%)15.4515.624.79K
2024-05-1315.2015.22↑$0.02 (0.13%)15.1915.324.77K
2024-05-1015.4715.18↓$0.29 (-1.87%)15.1815.470.93K
2024-05-0915.0615.32↑$0.26 (1.73%)15.0615.323.32K
2024-05-0815.0315.10↑$0.07 (0.44%)15.0315.102.68K
2024-05-0715.2415.22↓$0.02 (-0.12%)15.2215.303.27K
2024-05-0615.1015.15↑$0.05 (0.30%)15.1015.196.26K
2024-05-0314.7615.02↑$0.26 (1.79%)14.7615.0810.79K
2024-05-0214.4314.58↑$0.15 (1.04%)14.4314.675.52K
2024-05-0114.2514.23↓$0.02 (-0.12%)14.1314.505.80K
2024-04-3014.4014.14↓$0.26 (-1.84%)14.1114.405.01K
2024-04-2914.4114.45↑$0.04 (0.27%)14.4014.529.63K
2024-04-2614.1614.18↑$0.02 (0.16%)14.1614.210.98K
2024-04-2513.9213.98↑$0.06 (0.47%)13.7714.013.44K
2024-04-2414.1314.11↓$0.01 (-0.10%)14.0114.155.21K
2024-04-2313.8914.19↑$0.30 (2.14%)13.8914.271.89K
2024-04-2213.7513.91↑$0.16 (1.18%)13.7513.952.10K
2024-04-1913.8513.80↓$0.05 (-0.37%)13.7513.8810.41K
2024-04-1813.8913.85↓$0.04 (-0.32%)13.8114.002.71K
2024-04-1713.9613.87↓$0.09 (-0.61%)13.8313.988.31K
2024-04-1614.0013.82↓$0.18 (-1.28%)13.7214.0010.26K
2024-04-1514.2914.02↓$0.27 (-1.92%)14.0014.379.54K
2024-04-1214.7414.38↓$0.36 (-2.45%)14.3614.749.10K
2024-04-1114.7714.75↓$0.02 (-0.12%)14.5714.775.82K
2024-04-1014.7414.64↓$0.10 (-0.67%)14.5014.748.34K
2024-04-0914.8815.03↑$0.15 (1.01%)14.8815.037.03K
2024-04-0814.6014.71↑$0.11 (0.75%)14.6014.8110.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$FRNW I think I like this stock more everyday

0 Like Report
delaina

$FRNW pump up the volume

0 Like Report
chickenEggs

$FRNW this is just going to go up forever

0 Like Report
micmic

$FRNW buying this dip

0 Like Report