Fidelity Covington Trust - Fidelity Clean Energy ETF (FRNW) Historical Stock Data
13.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRNW is up 0.11% a day on average. There have been 14 days where Fidelity Covington Trust - Fidelity Clean Energy ETF closed green and 16 days where FRNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 13.81 | 13.73 | ↓$0.08 (-0.58%) | 13.63 | 13.81 | 16.25K |
| 2024-12-26 | 13.91 | 13.90 | ↓$0.02 (-0.11%) | 13.85 | 13.93 | 6.50K |
| 2024-12-24 | 13.78 | 13.92 | ↑$0.14 (0.98%) | 13.78 | 13.93 | 6.61K |
| 2024-12-23 | 13.69 | 13.79 | ↑$0.10 (0.73%) | 13.68 | 13.79 | 5.58K |
| 2024-12-20 | 13.38 | 13.68 | ↑$0.30 (2.24%) | 13.32 | 13.71 | 4.06K |
| 2024-12-19 | 13.55 | 13.34 | ↓$0.21 (-1.57%) | 13.32 | 13.55 | 12.98K |
| 2024-12-18 | 14.17 | 13.46 | ↓$0.71 (-5.01%) | 13.40 | 14.17 | 11.67K |
| 2024-12-17 | 13.96 | 13.85 | ↓$0.11 (-0.79%) | 13.81 | 14.00 | 23.90K |
| 2024-12-16 | 13.83 | 13.88 | ↑$0.05 (0.36%) | 13.83 | 13.95 | 11.23K |
| 2024-12-13 | 14.00 | 14.03 | ↑$0.03 (0.18%) | 13.97 | 14.03 | 5.67K |
| 2024-12-12 | 14.10 | 13.99 | ↓$0.11 (-0.78%) | 13.99 | 14.15 | 9.83K |
| 2024-12-11 | 14.39 | 14.29 | ↓$0.10 (-0.69%) | 14.27 | 14.39 | 3.26K |
| 2024-12-10 | 14.50 | 14.23 | ↓$0.27 (-1.86%) | 14.22 | 14.50 | 7.92K |
| 2024-12-09 | 13.60 | 14.50 | ↑$0.90 (6.62%) | 13.60 | 14.67 | 14.01K |
| 2024-12-06 | 14.41 | 14.33 | ↓$0.08 (-0.56%) | 14.28 | 14.41 | 2.73K |
| 2024-12-05 | 14.44 | 14.32 | ↓$0.12 (-0.83%) | 14.29 | 14.44 | 5.19K |
| 2024-12-04 | 14.50 | 14.37 | ↓$0.13 (-0.90%) | 14.34 | 14.50 | 5.87K |
| 2024-12-03 | 14.82 | 14.58 | ↓$0.24 (-1.62%) | 14.57 | 14.82 | 5.79K |
| 2024-12-02 | 14.58 | 14.83 | ↑$0.25 (1.71%) | 14.58 | 14.91 | 12.20K |
| 2024-11-29 | 14.87 | 14.83 | ↓$0.04 (-0.28%) | 14.76 | 14.87 | 7.93K |
| 2024-11-27 | 14.94 | 14.68 | ↓$0.26 (-1.71%) | 14.63 | 14.94 | 6.24K |
| 2024-11-26 | 14.40 | 14.43 | ↑$0.03 (0.22%) | 14.35 | 14.43 | 12.56K |
| 2024-11-25 | 14.38 | 14.54 | ↑$0.16 (1.10%) | 14.38 | 14.55 | 8.71K |
| 2024-11-22 | 14.19 | 14.14 | ↓$0.05 (-0.35%) | 13.98 | 14.19 | 6.83K |
| 2024-11-21 | 14.17 | 14.04 | ↓$0.13 (-0.90%) | 14.04 | 14.19 | 4.02K |
| 2024-11-20 | 13.98 | 14.07 | ↑$0.09 (0.64%) | 13.92 | 14.07 | 3.37K |
| 2024-11-19 | 13.73 | 14.02 | ↑$0.29 (2.08%) | 13.73 | 14.08 | 10.01K |
| 2024-11-18 | 13.90 | 14.06 | ↑$0.16 (1.16%) | 13.90 | 14.14 | 10.74K |
| 2024-11-15 | 13.61 | 13.95 | ↑$0.34 (2.50%) | 13.61 | 14.16 | 26.27K |
| 2024-11-14 | 13.68 | 13.86 | ↑$0.18 (1.35%) | 13.68 | 13.89 | 7.01K |
Create an account or log in to view more rows.
$FRNW let’s go baby!
$FRNW no pain no gain
$FRNW no wonder price closed that way
$FRNW Starting a small position
$FRNW holy fuck
$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