Skip to main content
Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
21.82
-0.30 (-1.36%)
Mar 6, 2026, 4:00 PM EST - Market closed

FRNW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.7422.0321.5821.8221.82-1.36%39,402
Mar 5, 202622.2722.4521.8322.1222.12-1.51%37,628
Mar 4, 202622.3122.4622.1322.4622.461.54%29,393
Mar 3, 202622.1022.2421.6622.1222.12-3.91%66,769
Mar 2, 202622.5023.0722.3423.0223.021.05%33,292
Feb 27, 202623.1023.1022.5022.7822.78-1.89%54,639
Feb 26, 202623.5023.5122.8423.2223.22-1.82%45,762
Feb 25, 202623.7123.7723.6223.6523.650.30%40,292
Feb 24, 202623.2123.6523.0723.5823.581.38%46,330
Feb 23, 202623.1923.3123.0323.2623.260.56%75,317
Feb 20, 202622.9923.3222.9423.1323.130.04%63,876
Feb 19, 202623.2023.2022.8823.1223.12-1.03%53,395
Feb 18, 202623.3223.5023.2123.3623.360.78%66,818
Feb 17, 202622.8523.2022.6923.1823.182.48%69,249
Feb 13, 202622.4522.8022.1522.6222.620.31%45,640
Feb 12, 202623.1523.1522.4722.5522.55-2.47%57,524
Feb 11, 202623.2923.2922.6223.1223.12-0.09%43,757
Feb 10, 202623.2123.3622.8823.1423.14-0.47%50,637
Feb 9, 202622.9923.2822.8523.2523.251.71%72,491
Feb 6, 202622.5522.8622.4022.8622.863.37%67,046
Feb 5, 202622.3722.5122.0922.1222.12-3.51%59,191
Feb 4, 202623.5023.5822.4322.9222.92-0.17%52,245
Feb 3, 202622.7123.0922.5222.9622.962.18%61,785
Feb 2, 202622.3722.4822.2522.4722.47-0.13%40,056
Jan 30, 202622.7823.0022.3922.5022.50-2.26%35,333
Jan 29, 202623.3723.3722.4023.0223.02-1.35%76,939
Jan 28, 202623.0923.3623.0323.3423.341.59%66,199
Jan 27, 202622.5922.9722.5622.9722.972.00%44,710
Jan 26, 202622.4922.6922.3122.5222.520.18%105,295
Jan 23, 202622.4522.5822.2322.4822.481.12%41,131
Jan 22, 202622.0022.3721.9522.2322.232.25%32,565
Jan 21, 202621.6921.8021.3721.7421.740.83%37,245
Jan 20, 202621.5221.7521.4121.5621.56-1.28%34,419
Jan 16, 202621.6921.9121.6021.8421.841.06%54,853
Jan 15, 202621.6221.7121.5321.6121.610.37%41,918
Jan 14, 202621.7721.7721.5021.5321.53-0.92%16,708
Jan 13, 202621.6521.8921.5221.7321.730.93%58,178
Jan 12, 202621.0921.6221.0821.5321.531.60%32,920
Jan 9, 202621.1421.1921.0021.1921.190.52%25,060
Jan 8, 202621.0921.2421.0221.0821.08-0.28%28,561
Jan 7, 202621.3821.3821.1021.1421.14-1.12%28,520
Jan 6, 202621.3321.4021.1521.3821.380.42%54,821
Jan 5, 202621.3821.3821.0021.2921.290.38%53,131
Jan 2, 202620.7521.2320.7521.2121.214.43%33,501
Dec 31, 202520.4420.4420.2520.3120.31-0.44%17,236
Dec 30, 202520.5920.5920.3220.4020.40-1.21%15,908
Dec 29, 202520.6120.7720.5820.6520.65-0.24%23,678
Dec 26, 202520.7920.7920.5820.7020.70-0.29%36,493
Dec 24, 202520.6320.7620.6220.7620.760.83%7,549
Dec 23, 202520.7020.7020.4520.5920.59-0.72%16,526
Dec 22, 202520.4820.7920.4520.7420.741.42%29,327
Dec 19, 202520.2320.4920.2320.4520.451.44%16,078
Dec 18, 202520.2220.2820.1520.1620.121.92%7,206
Dec 17, 202520.3520.3619.7719.7819.74-2.61%24,472
Dec 16, 202520.2920.3120.1020.3120.27-0.29%17,964
Dec 15, 202520.5920.5920.3720.3720.33-0.44%23,711
Dec 12, 202521.0321.0320.3020.4620.42-2.34%13,896
Dec 11, 202520.5920.9520.3620.9520.910.96%28,976
Dec 10, 202520.4220.8520.3420.7520.712.17%23,732
Dec 9, 202520.3420.5720.3120.3120.27-0.73%36,444
Dec 8, 202520.7020.7020.2820.4620.42-0.82%25,555
Dec 5, 202520.7420.7620.5920.6320.59-0.29%32,589
Dec 4, 202520.3420.7020.3220.6920.651.72%16,660
Dec 3, 202520.4020.4120.1620.3420.30-0.29%10,997
Dec 2, 202520.4520.5020.2920.4020.361.04%14,826
Dec 1, 202520.5220.5220.1720.1920.15-2.32%15,377
Nov 28, 202520.4820.6720.3920.6720.631.73%12,186
Nov 26, 202520.1620.4120.0920.3220.281.39%16,140
Nov 25, 202519.8820.0719.5820.0420.000.87%22,987
Nov 24, 202519.6619.8719.6519.8719.831.16%8,800
Nov 21, 202519.5619.7219.2419.6419.600.05%24,032
Nov 20, 202520.6220.7319.6319.6319.59-3.80%34,623
Nov 19, 202520.3520.6020.2420.4120.36-0.41%26,388
Nov 18, 202520.4820.7820.3220.4920.45-1.06%18,672
Nov 17, 202520.8921.0820.6220.7120.67-1.33%27,836
Nov 14, 202520.3121.1820.2220.9920.950.91%32,487
Nov 13, 202521.7021.7020.7520.8020.76-4.46%30,304
Nov 12, 202521.9721.9721.6221.7721.73-0.46%26,044
Nov 11, 202522.1222.1221.6721.8721.83-1.49%44,471
Nov 10, 202522.2222.3421.9522.2022.152.19%30,426
Nov 7, 202521.4621.7521.1221.7321.680.02%22,169
Nov 6, 202521.9622.0621.6721.7221.68-1.42%17,119
Nov 5, 202521.3222.2021.3222.0321.994.47%44,357
Nov 4, 202521.2521.5421.0921.0921.05-2.72%17,547
Nov 3, 202521.6921.8321.5721.6821.641.45%24,777
Oct 31, 202521.1621.4521.1321.3721.330.80%24,261
Oct 30, 202521.4421.5221.2021.2021.16-2.21%26,661
Oct 29, 202521.6421.9421.5421.6821.641.26%45,018
Oct 28, 202521.3521.5121.3521.4121.371.28%19,783
Oct 27, 202521.1821.2221.0321.1421.100.29%22,920
Oct 24, 202520.9621.1320.9621.0821.032.00%15,017
Oct 23, 202520.3720.7620.3720.6720.621.20%29,227
Oct 22, 202520.7520.7520.1020.4220.38-1.52%38,818
Oct 21, 202521.0921.0920.7120.7420.69-1.68%10,376
Oct 20, 202521.2021.2521.0721.0921.05-0.09%21,299
Oct 17, 202521.1921.2021.0121.1121.07-1.86%18,560
Oct 16, 202521.8621.9121.4721.5121.47-0.74%32,041
Oct 15, 202521.7221.7921.4321.6721.632.07%31,266
Oct 14, 202520.8521.4520.6521.2321.190.28%33,349
Oct 13, 202520.8921.2420.8521.1721.134.39%50,707