Fidelity Cloud Computing ETF (FCLD)
BATS: FCLD · Real-Time Price · USD
29.99
+0.50 (1.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
FCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.51 | 30.07 | 29.51 | 29.99 | 29.99 | 1.71% | 11,489 |
| Dec 4, 2025 | 29.35 | 29.50 | 29.16 | 29.49 | 29.49 | 0.82% | 9,435 |
| Dec 3, 2025 | 29.24 | 29.28 | 28.98 | 29.25 | 29.25 | -1.10% | 8,638 |
| Dec 2, 2025 | 29.52 | 29.70 | 29.46 | 29.57 | 29.57 | 1.60% | 9,224 |
| Dec 1, 2025 | 29.08 | 29.27 | 29.00 | 29.11 | 29.11 | -0.96% | 5,036 |
| Nov 28, 2025 | 29.17 | 29.46 | 29.17 | 29.39 | 29.39 | 1.24% | 4,878 |
| Nov 26, 2025 | 29.43 | 29.44 | 29.00 | 29.03 | 29.03 | -1.22% | 9,792 |
| Nov 25, 2025 | 28.90 | 29.46 | 28.78 | 29.39 | 29.39 | 1.62% | 4,416 |
| Nov 24, 2025 | 28.57 | 29.04 | 28.57 | 28.92 | 28.92 | 1.88% | 10,391 |
| Nov 21, 2025 | 28.27 | 28.52 | 27.76 | 28.39 | 28.38 | 0.41% | 14,548 |
| Nov 20, 2025 | 29.88 | 30.01 | 28.21 | 28.27 | 28.27 | -4.00% | 10,080 |
| Nov 19, 2025 | 29.72 | 29.74 | 29.31 | 29.45 | 29.45 | -0.54% | 9,696 |
| Nov 18, 2025 | 29.54 | 29.81 | 29.20 | 29.61 | 29.61 | -1.05% | 12,415 |
| Nov 17, 2025 | 30.55 | 30.75 | 29.80 | 29.92 | 29.92 | -2.28% | 14,615 |
| Nov 14, 2025 | 29.84 | 30.97 | 29.84 | 30.62 | 30.62 | 0.56% | 5,791 |
| Nov 13, 2025 | 31.09 | 31.24 | 30.37 | 30.45 | 30.45 | -3.57% | 7,350 |
| Nov 12, 2025 | 31.87 | 31.93 | 31.45 | 31.57 | 31.57 | -0.30% | 7,257 |
| Nov 11, 2025 | 31.63 | 31.71 | 31.50 | 31.67 | 31.67 | -0.38% | 4,537 |
| Nov 10, 2025 | 31.49 | 31.82 | 31.39 | 31.79 | 31.79 | 2.81% | 22,171 |
| Nov 7, 2025 | 30.21 | 30.96 | 30.13 | 30.92 | 30.92 | 1.37% | 13,872 |
| Nov 6, 2025 | 30.27 | 30.62 | 30.26 | 30.50 | 30.50 | -0.74% | 7,117 |
| Nov 5, 2025 | 30.68 | 30.78 | 30.61 | 30.73 | 30.73 | 1.34% | 6,855 |
| Nov 4, 2025 | 30.77 | 30.89 | 30.21 | 30.33 | 30.33 | -3.42% | 14,478 |
| Nov 3, 2025 | 31.56 | 31.56 | 30.83 | 31.40 | 31.40 | 0.74% | 17,991 |
| Oct 31, 2025 | 31.03 | 31.28 | 30.79 | 31.17 | 31.17 | 1.81% | 18,672 |
| Oct 30, 2025 | 30.35 | 30.97 | 30.35 | 30.62 | 30.62 | 0.28% | 9,299 |
| Oct 29, 2025 | 30.85 | 30.85 | 30.47 | 30.53 | 30.53 | -0.05% | 16,969 |
| Oct 28, 2025 | 30.88 | 30.93 | 30.55 | 30.55 | 30.54 | -0.73% | 5,633 |
| Oct 27, 2025 | 31.06 | 31.06 | 30.77 | 30.77 | 30.77 | 0.24% | 19,538 |
| Oct 24, 2025 | 30.62 | 30.90 | 30.62 | 30.70 | 30.69 | 1.37% | 11,177 |
| Oct 23, 2025 | 29.83 | 30.29 | 29.83 | 30.28 | 30.28 | 1.40% | 6,963 |
| Oct 22, 2025 | 30.10 | 30.13 | 29.84 | 29.86 | 29.86 | -1.06% | 8,641 |
| Oct 21, 2025 | 29.64 | 30.22 | 29.64 | 30.18 | 30.18 | 1.58% | 9,824 |
| Oct 20, 2025 | 29.51 | 29.75 | 29.51 | 29.71 | 29.71 | 1.93% | 13,037 |
| Oct 17, 2025 | 28.83 | 29.30 | 28.83 | 29.15 | 29.15 | 0.02% | 9,055 |
| Oct 16, 2025 | 29.69 | 29.87 | 29.02 | 29.14 | 29.14 | -0.46% | 10,722 |
| Oct 15, 2025 | 29.36 | 29.46 | 29.06 | 29.28 | 29.28 | 0.24% | 7,758 |
| Oct 14, 2025 | 29.06 | 29.33 | 28.79 | 29.21 | 29.21 | -0.94% | 14,637 |
| Oct 13, 2025 | 29.47 | 29.48 | 29.19 | 29.48 | 29.48 | 2.19% | 7,588 |
| Oct 10, 2025 | 29.98 | 30.04 | 28.84 | 28.85 | 28.85 | -3.64% | 31,301 |
| Oct 9, 2025 | 29.87 | 29.96 | 29.66 | 29.94 | 29.94 | 0.53% | 10,044 |
| Oct 8, 2025 | 29.32 | 29.83 | 29.32 | 29.78 | 29.78 | 2.27% | 13,834 |
| Oct 7, 2025 | 29.90 | 29.90 | 28.84 | 29.12 | 29.12 | -2.32% | 16,066 |
| Oct 6, 2025 | 29.83 | 30.20 | 29.45 | 29.81 | 29.81 | 1.06% | 14,157 |
| Oct 3, 2025 | 29.69 | 29.90 | 29.50 | 29.50 | 29.50 | -0.13% | 9,686 |
| Oct 2, 2025 | 29.50 | 29.57 | 29.43 | 29.54 | 29.54 | 0.88% | 13,338 |
| Oct 1, 2025 | 29.18 | 29.52 | 29.12 | 29.28 | 29.28 | 0.16% | 13,185 |
| Sep 30, 2025 | 29.97 | 29.97 | 29.14 | 29.23 | 29.23 | -1.95% | 8,582 |
| Sep 29, 2025 | 29.87 | 29.90 | 29.77 | 29.81 | 29.81 | 0.97% | 7,608 |
| Sep 26, 2025 | 29.30 | 29.53 | 29.27 | 29.53 | 29.53 | 0.63% | 6,344 |
| Sep 25, 2025 | 29.38 | 29.44 | 29.22 | 29.34 | 29.34 | -1.02% | 22,024 |
| Sep 24, 2025 | 29.96 | 30.09 | 29.64 | 29.65 | 29.65 | -0.83% | 5,717 |
| Sep 23, 2025 | 30.14 | 30.15 | 29.87 | 29.90 | 29.90 | -0.94% | 9,922 |
| Sep 22, 2025 | 30.00 | 30.20 | 29.84 | 30.18 | 30.18 | 0.70% | 10,026 |
| Sep 19, 2025 | 29.94 | 29.99 | 29.81 | 29.97 | 29.97 | 0.42% | 9,158 |
| Sep 18, 2025 | 29.64 | 29.97 | 29.64 | 29.84 | 29.84 | 1.51% | 14,755 |
| Sep 17, 2025 | 29.40 | 29.49 | 29.24 | 29.40 | 29.40 | 0.23% | 5,669 |
| Sep 16, 2025 | 29.62 | 29.62 | 29.21 | 29.33 | 29.33 | -0.64% | 9,941 |
| Sep 15, 2025 | 29.20 | 29.58 | 29.20 | 29.52 | 29.52 | 1.39% | 10,666 |
| Sep 12, 2025 | 29.24 | 29.25 | 29.11 | 29.12 | 29.12 | -0.50% | 4,856 |
| Sep 11, 2025 | 29.02 | 29.28 | 29.02 | 29.27 | 29.26 | 1.35% | 8,487 |
| Sep 10, 2025 | 29.43 | 29.43 | 28.76 | 28.88 | 28.88 | -0.91% | 9,954 |
| Sep 9, 2025 | 29.01 | 29.17 | 28.74 | 29.14 | 29.14 | 0.72% | 31,470 |
| Sep 8, 2025 | 28.87 | 28.94 | 28.61 | 28.93 | 28.93 | 1.11% | 12,264 |
| Sep 5, 2025 | 28.54 | 28.73 | 28.37 | 28.61 | 28.61 | 1.75% | 6,148 |
| Sep 4, 2025 | 28.05 | 28.12 | 27.60 | 28.12 | 28.12 | -0.29% | 13,246 |
| Sep 3, 2025 | 28.20 | 28.23 | 28.02 | 28.20 | 28.20 | 0.15% | 5,824 |
| Sep 2, 2025 | 28.04 | 28.18 | 27.87 | 28.16 | 28.16 | -1.20% | 10,548 |
| Aug 29, 2025 | 28.60 | 28.74 | 28.41 | 28.51 | 28.50 | -0.79% | 9,273 |
| Aug 28, 2025 | 28.04 | 28.82 | 28.04 | 28.73 | 28.73 | 3.27% | 19,406 |
| Aug 27, 2025 | 27.57 | 27.82 | 27.57 | 27.82 | 27.82 | 2.79% | 4,940 |
| Aug 26, 2025 | 27.35 | 27.35 | 27.02 | 27.06 | 27.06 | -0.61% | 4,126 |
| Aug 25, 2025 | 27.26 | 27.37 | 27.22 | 27.23 | 27.23 | -0.52% | 7,962 |
| Aug 22, 2025 | 26.65 | 27.38 | 26.65 | 27.37 | 27.37 | 2.73% | 8,340 |
| Aug 21, 2025 | 26.57 | 26.71 | 26.47 | 26.64 | 26.64 | -0.40% | 12,889 |
| Aug 20, 2025 | 26.66 | 26.77 | 26.40 | 26.75 | 26.75 | -0.27% | 12,117 |
| Aug 19, 2025 | 27.18 | 27.28 | 26.72 | 26.83 | 26.82 | -1.31% | 7,779 |
| Aug 18, 2025 | 27.00 | 27.20 | 27.00 | 27.18 | 27.18 | 1.25% | 8,840 |
| Aug 15, 2025 | 26.55 | 26.90 | 26.55 | 26.85 | 26.85 | 1.28% | 15,805 |
| Aug 14, 2025 | 26.79 | 26.79 | 26.41 | 26.51 | 26.51 | -1.43% | 7,374 |
| Aug 13, 2025 | 26.58 | 26.89 | 26.53 | 26.89 | 26.89 | 1.71% | 8,395 |
| Aug 12, 2025 | 26.21 | 26.45 | 26.10 | 26.44 | 26.44 | 0.76% | 15,304 |
| Aug 11, 2025 | 26.68 | 26.97 | 26.21 | 26.24 | 26.24 | -2.24% | 48,398 |
| Aug 8, 2025 | 27.30 | 27.34 | 26.80 | 26.84 | 26.84 | -1.90% | 36,244 |
| Aug 7, 2025 | 28.23 | 28.23 | 27.02 | 27.36 | 27.36 | -2.05% | 61,405 |
| Aug 6, 2025 | 27.86 | 27.97 | 27.71 | 27.93 | 27.93 | 1.31% | 5,826 |
| Aug 5, 2025 | 27.82 | 27.88 | 27.53 | 27.57 | 27.57 | -0.86% | 19,550 |
| Aug 4, 2025 | 27.45 | 27.81 | 27.45 | 27.81 | 27.81 | 1.97% | 5,873 |
| Aug 1, 2025 | 28.07 | 28.09 | 27.15 | 27.27 | 27.27 | -4.17% | 30,849 |
| Jul 31, 2025 | 29.07 | 29.07 | 28.46 | 28.46 | 28.46 | -0.99% | 15,507 |
| Jul 30, 2025 | 28.87 | 29.11 | 28.62 | 28.75 | 28.74 | -0.67% | 12,652 |
| Jul 29, 2025 | 29.12 | 29.18 | 28.77 | 28.94 | 28.94 | -0.24% | 16,608 |
| Jul 28, 2025 | 29.09 | 29.11 | 28.98 | 29.01 | 29.01 | 0.26% | 25,065 |
| Jul 25, 2025 | 28.90 | 29.00 | 28.83 | 28.94 | 28.94 | 0.28% | 13,459 |
| Jul 24, 2025 | 29.01 | 29.01 | 28.69 | 28.85 | 28.85 | -0.03% | 13,184 |
| Jul 23, 2025 | 28.76 | 28.92 | 28.62 | 28.86 | 28.86 | 0.87% | 11,178 |
| Jul 22, 2025 | 28.59 | 28.64 | 28.25 | 28.62 | 28.61 | 0.20% | 6,688 |
| Jul 21, 2025 | 28.60 | 28.80 | 28.51 | 28.56 | 28.56 | 0.13% | 15,042 |
| Jul 18, 2025 | 28.59 | 28.59 | 28.41 | 28.52 | 28.52 | 0.42% | 10,016 |
| Jul 17, 2025 | 27.98 | 28.40 | 27.98 | 28.40 | 28.40 | 1.56% | 16,375 |