Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
14.30
+0.35 (2.52%)
At close: May 12, 2025, 4:00 PM
14.30
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 2.52% | 20,527 |
| May 9, 2025 | 13.79 | 13.95 | 13.79 | 13.95 | 13.95 | 2.24% | 5,847 |
| May 8, 2025 | 13.59 | 13.68 | 13.48 | 13.65 | 13.65 | 1.54% | 3,054 |
| May 7, 2025 | 13.43 | 13.47 | 13.40 | 13.44 | 13.44 | 0.12% | 1,449 |
| May 6, 2025 | 13.13 | 13.50 | 13.13 | 13.42 | 13.42 | 1.36% | 16,337 |
| May 5, 2025 | 11.99 | 13.30 | 11.99 | 13.24 | 13.24 | -0.57% | 6,159 |
| May 2, 2025 | 13.23 | 13.35 | 13.23 | 13.32 | 13.32 | 0.63% | 1,951 |
| May 1, 2025 | 13.09 | 13.23 | 13.09 | 13.23 | 13.23 | 0.52% | 772 |
| Apr 30, 2025 | 13.07 | 13.17 | 12.96 | 13.17 | 13.17 | -1.55% | 4,423 |
| Apr 29, 2025 | 13.40 | 13.40 | 13.30 | 13.37 | 13.37 | -0.19% | 1,349 |
| Apr 28, 2025 | 13.09 | 13.43 | 13.09 | 13.40 | 13.40 | 0.78% | 3,832 |
| Apr 25, 2025 | 13.07 | 13.29 | 13.07 | 13.29 | 13.29 | 1.87% | 3,292 |
| Apr 24, 2025 | 12.80 | 13.08 | 12.75 | 13.05 | 13.05 | 2.30% | 4,514 |
| Apr 23, 2025 | 12.90 | 12.97 | 12.72 | 12.76 | 12.76 | -0.86% | 1,778 |
| Apr 22, 2025 | 12.85 | 12.89 | 12.81 | 12.87 | 12.87 | 2.70% | 2,338 |
| Apr 21, 2025 | 11.92 | 12.70 | 11.92 | 12.53 | 12.53 | -1.42% | 17,455 |
| Apr 17, 2025 | 12.66 | 12.75 | 12.66 | 12.71 | 12.71 | 0.60% | 4,575 |
| Apr 16, 2025 | 12.43 | 12.69 | 12.43 | 12.63 | 12.63 | -0.21% | 8,216 |
| Apr 15, 2025 | 12.77 | 12.78 | 12.56 | 12.66 | 12.66 | -0.57% | 14,808 |
| Apr 14, 2025 | 12.53 | 12.78 | 12.53 | 12.73 | 12.73 | 1.60% | 7,251 |
| Apr 11, 2025 | 11.94 | 12.53 | 11.94 | 12.53 | 12.53 | 3.40% | 2,282 |
| Apr 10, 2025 | 12.31 | 12.31 | 11.99 | 12.12 | 12.12 | -2.28% | 4,713 |
| Apr 9, 2025 | 11.25 | 12.50 | 11.25 | 12.40 | 12.40 | 7.01% | 27,134 |
| Apr 8, 2025 | 12.30 | 12.30 | 11.48 | 11.59 | 11.59 | -3.01% | 5,017 |
| Apr 7, 2025 | 11.98 | 12.30 | 11.64 | 11.95 | 11.95 | -2.37% | 13,533 |
| Apr 4, 2025 | 13.13 | 13.13 | 12.16 | 12.24 | 12.24 | -5.52% | 13,254 |
| Apr 3, 2025 | 13.00 | 13.13 | 12.95 | 12.96 | 12.96 | -1.06% | 3,525 |
| Apr 2, 2025 | 12.75 | 13.13 | 12.75 | 13.09 | 13.09 | 0.88% | 8,120 |
| Apr 1, 2025 | 12.83 | 12.98 | 12.78 | 12.98 | 12.98 | 1.01% | 3,005 |
| Mar 31, 2025 | 12.90 | 12.90 | 12.68 | 12.85 | 12.85 | -1.29% | 12,190 |
| Mar 28, 2025 | 13.05 | 13.05 | 13.00 | 13.02 | 13.02 | -0.93% | 2,989 |
| Mar 27, 2025 | 13.18 | 13.25 | 13.11 | 13.14 | 13.14 | -0.27% | 6,340 |
| Mar 26, 2025 | 13.43 | 13.48 | 13.14 | 13.18 | 13.18 | -2.07% | 2,026 |
| Mar 25, 2025 | 13.41 | 13.56 | 13.41 | 13.45 | 13.45 | 0.35% | 3,054 |
| Mar 24, 2025 | 13.60 | 13.63 | 13.41 | 13.41 | 13.41 | -1.14% | 5,164 |
| Mar 21, 2025 | 13.55 | 13.58 | 13.53 | 13.56 | 13.56 | -1.36% | 24,248 |
| Mar 20, 2025 | 13.62 | 13.81 | 13.59 | 13.75 | 13.73 | -0.16% | 5,897 |
| Mar 19, 2025 | 13.69 | 13.91 | 13.69 | 13.77 | 13.76 | -0.57% | 11,661 |
| Mar 18, 2025 | 13.82 | 13.85 | 13.76 | 13.85 | 13.84 | -0.32% | 6,457 |
| Mar 17, 2025 | 13.67 | 13.89 | 13.67 | 13.89 | 13.88 | 2.84% | 2,934 |
| Mar 14, 2025 | 13.53 | 13.57 | 13.48 | 13.51 | 13.50 | 0.98% | 3,736 |
| Mar 13, 2025 | 13.32 | 13.45 | 13.32 | 13.38 | 13.37 | -0.31% | 8,301 |
| Mar 12, 2025 | 13.43 | 13.43 | 13.36 | 13.42 | 13.41 | -0.86% | 3,958 |
| Mar 11, 2025 | 13.57 | 13.57 | 13.41 | 13.54 | 13.52 | 1.20% | 4,103 |
| Mar 10, 2025 | 13.32 | 13.50 | 13.32 | 13.38 | 13.36 | -1.14% | 8,634 |
| Mar 7, 2025 | 13.22 | 13.53 | 13.22 | 13.53 | 13.52 | 2.14% | 6,145 |
| Mar 6, 2025 | 13.22 | 13.30 | 13.22 | 13.25 | 13.23 | -1.05% | 7,274 |
| Mar 5, 2025 | 13.23 | 13.39 | 13.20 | 13.39 | 13.37 | 2.00% | 9,528 |
| Mar 4, 2025 | 12.78 | 13.21 | 12.78 | 13.12 | 13.11 | 1.43% | 5,097 |
| Mar 3, 2025 | 13.09 | 13.28 | 12.88 | 12.94 | 12.93 | -2.27% | 14,375 |