Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
21.21
+0.90 (4.43%)
At close: Jan 2, 2026, 4:00 PM EST
21.21
0.00 (0.00%)
After-hours: Jan 2, 2026, 6:30 PM EST
FRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 20.75 | 21.14 | 20.75 | 21.12 | - | 3.99% | 12,804 |
| Dec 31, 2025 | 20.44 | 20.44 | 20.30 | 20.31 | 20.31 | -0.44% | 2,172 |
| Dec 30, 2025 | 20.59 | 20.59 | 20.32 | 20.40 | 20.40 | -1.21% | 15,908 |
| Dec 29, 2025 | 20.61 | 20.77 | 20.58 | 20.65 | 20.65 | -0.24% | 23,678 |
| Dec 26, 2025 | 20.79 | 20.79 | 20.58 | 20.70 | 20.70 | -0.29% | 36,493 |
| Dec 24, 2025 | 20.63 | 20.76 | 20.62 | 20.76 | 20.76 | 0.83% | 7,549 |
| Dec 23, 2025 | 20.70 | 20.70 | 20.45 | 20.59 | 20.59 | -0.72% | 16,526 |
| Dec 22, 2025 | 20.48 | 20.79 | 20.45 | 20.74 | 20.74 | 1.42% | 29,327 |
| Dec 19, 2025 | 20.23 | 20.49 | 20.23 | 20.45 | 20.45 | 1.44% | 16,078 |
| Dec 18, 2025 | 20.22 | 20.28 | 20.15 | 20.16 | 20.12 | 1.92% | 7,206 |
| Dec 17, 2025 | 20.35 | 20.36 | 19.77 | 19.78 | 19.74 | -2.61% | 24,472 |
| Dec 16, 2025 | 20.29 | 20.31 | 20.10 | 20.31 | 20.27 | -0.29% | 17,964 |
| Dec 15, 2025 | 20.59 | 20.59 | 20.37 | 20.37 | 20.33 | -0.44% | 23,711 |
| Dec 12, 2025 | 21.03 | 21.03 | 20.30 | 20.46 | 20.42 | -2.34% | 13,896 |
| Dec 11, 2025 | 20.59 | 20.95 | 20.36 | 20.95 | 20.91 | 0.96% | 28,976 |
| Dec 10, 2025 | 20.42 | 20.85 | 20.34 | 20.75 | 20.71 | 2.17% | 23,732 |
| Dec 9, 2025 | 20.34 | 20.57 | 20.31 | 20.31 | 20.27 | -0.73% | 36,444 |
| Dec 8, 2025 | 20.70 | 20.70 | 20.28 | 20.46 | 20.42 | -0.82% | 25,555 |
| Dec 5, 2025 | 20.74 | 20.76 | 20.59 | 20.63 | 20.59 | -0.29% | 32,589 |
| Dec 4, 2025 | 20.34 | 20.70 | 20.32 | 20.69 | 20.65 | 1.72% | 16,660 |
| Dec 3, 2025 | 20.40 | 20.41 | 20.16 | 20.34 | 20.30 | -0.29% | 10,997 |
| Dec 2, 2025 | 20.45 | 20.50 | 20.29 | 20.40 | 20.36 | 1.04% | 14,826 |
| Dec 1, 2025 | 20.52 | 20.52 | 20.17 | 20.19 | 20.15 | -2.32% | 15,377 |
| Nov 28, 2025 | 20.48 | 20.67 | 20.39 | 20.67 | 20.63 | 1.73% | 12,186 |
| Nov 26, 2025 | 20.16 | 20.41 | 20.09 | 20.32 | 20.28 | 1.39% | 16,140 |
| Nov 25, 2025 | 19.88 | 20.07 | 19.58 | 20.04 | 20.00 | 0.87% | 22,987 |
| Nov 24, 2025 | 19.66 | 19.87 | 19.65 | 19.87 | 19.83 | 1.16% | 8,800 |
| Nov 21, 2025 | 19.56 | 19.72 | 19.24 | 19.64 | 19.60 | 0.05% | 24,032 |
| Nov 20, 2025 | 20.62 | 20.73 | 19.63 | 19.63 | 19.59 | -3.80% | 34,623 |
| Nov 19, 2025 | 20.35 | 20.60 | 20.24 | 20.41 | 20.36 | -0.41% | 26,388 |
| Nov 18, 2025 | 20.48 | 20.78 | 20.32 | 20.49 | 20.45 | -1.06% | 18,672 |
| Nov 17, 2025 | 20.89 | 21.08 | 20.62 | 20.71 | 20.67 | -1.33% | 27,836 |
| Nov 14, 2025 | 20.31 | 21.18 | 20.22 | 20.99 | 20.95 | 0.91% | 32,487 |
| Nov 13, 2025 | 21.70 | 21.70 | 20.75 | 20.80 | 20.76 | -4.46% | 30,304 |
| Nov 12, 2025 | 21.97 | 21.97 | 21.62 | 21.77 | 21.73 | -0.46% | 26,044 |
| Nov 11, 2025 | 22.12 | 22.12 | 21.67 | 21.87 | 21.83 | -1.49% | 44,471 |
| Nov 10, 2025 | 22.22 | 22.34 | 21.95 | 22.20 | 22.15 | 2.19% | 30,426 |
| Nov 7, 2025 | 21.46 | 21.75 | 21.12 | 21.73 | 21.68 | 0.02% | 22,169 |
| Nov 6, 2025 | 21.96 | 22.06 | 21.67 | 21.72 | 21.68 | -1.42% | 17,119 |
| Nov 5, 2025 | 21.32 | 22.20 | 21.32 | 22.03 | 21.99 | 4.47% | 44,357 |
| Nov 4, 2025 | 21.25 | 21.54 | 21.09 | 21.09 | 21.05 | -2.72% | 17,547 |
| Nov 3, 2025 | 21.69 | 21.83 | 21.57 | 21.68 | 21.64 | 1.45% | 24,777 |
| Oct 31, 2025 | 21.16 | 21.45 | 21.13 | 21.37 | 21.33 | 0.80% | 24,261 |
| Oct 30, 2025 | 21.44 | 21.52 | 21.20 | 21.20 | 21.16 | -2.21% | 26,661 |
| Oct 29, 2025 | 21.64 | 21.94 | 21.54 | 21.68 | 21.64 | 1.26% | 45,018 |
| Oct 28, 2025 | 21.35 | 21.51 | 21.35 | 21.41 | 21.37 | 1.28% | 19,783 |
| Oct 27, 2025 | 21.18 | 21.22 | 21.03 | 21.14 | 21.10 | 0.29% | 22,920 |
| Oct 24, 2025 | 20.96 | 21.13 | 20.96 | 21.08 | 21.03 | 2.00% | 15,017 |
| Oct 23, 2025 | 20.37 | 20.76 | 20.37 | 20.67 | 20.62 | 1.20% | 29,227 |
| Oct 22, 2025 | 20.75 | 20.75 | 20.10 | 20.42 | 20.38 | -1.52% | 38,818 |