Skip to main content
Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
23.52
-0.55 (-2.29%)
At close: Jun 26, 2026, 4:00 PM EDT
23.58
+0.06 (0.26%)
After-hours: Jun 26, 2026, 8:00 PM EDT

FRNW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.8823.9223.5223.5223.52-2.29%38,372
Jun 25, 202624.4824.4823.8624.0724.07-0.25%90,315
Jun 24, 202624.2724.4423.9824.1324.13-0.98%40,749
Jun 23, 202624.4724.6824.3024.3724.37-3.60%69,937
Jun 22, 202625.0025.3325.0025.2825.281.65%55,212
Jun 18, 202624.5724.8824.1224.8724.872.55%53,946
Jun 17, 202624.8225.0624.3624.3924.25-1.45%35,597
Jun 16, 202624.9225.2724.7524.7524.61-1.36%55,604
Jun 15, 202625.3825.3824.8425.0924.950.40%53,101
Jun 12, 202624.8125.2524.6024.9924.851.22%221,782
Jun 11, 202624.1824.8024.0624.6924.553.70%86,975
Jun 10, 202624.5024.5423.8123.8123.67-3.91%60,757
Jun 9, 202625.4425.5924.1124.7824.64-2.56%94,587
Jun 8, 202625.9925.9925.3525.4325.29-0.27%93,290
Jun 5, 202626.8326.8325.3025.5025.35-5.76%69,970
Jun 4, 202626.7727.2626.6327.0626.91-0.59%49,197
Jun 3, 202627.5027.6427.1527.2227.06-1.91%68,070
Jun 2, 202627.1827.8027.1227.7527.591.50%102,857
Jun 1, 202627.5127.5126.9827.3427.18-1.34%172,463
May 29, 202627.9527.9727.4027.7127.550.18%93,568
May 28, 202627.4827.8827.3127.6627.500.44%101,949
May 27, 202627.3427.6826.9827.5427.38-0.22%120,162
May 26, 202627.5627.7827.1927.6027.443.06%121,670
May 22, 202626.7026.8626.4526.7826.630.49%90,956
May 21, 202625.9026.7825.9026.6526.502.50%58,466
May 20, 202625.5826.1125.2926.0025.852.28%57,115
May 19, 202625.7525.7624.9925.4225.28-2.34%74,546
May 18, 202626.5826.5825.7026.0325.88-0.65%70,346
May 15, 202625.9026.3625.6226.2026.05-1.17%79,207
May 14, 202626.3326.5425.9126.5126.360.34%242,624
May 13, 202626.2226.5525.7726.4226.272.01%94,162
May 12, 202626.4326.4325.5125.9025.75-2.23%81,699
May 11, 202625.8526.6625.8526.4926.342.67%116,891
May 8, 202625.6725.8425.4825.8025.652.02%75,331
May 7, 202626.0226.0225.2025.2925.15-2.24%86,327
May 6, 202626.0626.0625.5025.8725.720.31%61,171
May 5, 202625.5525.8525.4025.7925.642.22%91,713
May 4, 202625.4625.4924.9925.2325.09-0.79%78,706
May 1, 202625.3625.5425.2325.4325.290.43%70,384
Apr 30, 202624.7925.3724.7425.3225.183.56%44,639
Apr 29, 202625.0025.0024.3224.4524.31-1.01%44,482
Apr 28, 202624.8524.8524.4824.7024.56-1.20%53,548
Apr 27, 202624.9025.1124.8125.0024.860.77%65,090
Apr 24, 202625.0025.0024.6524.8124.670.12%55,081
Apr 23, 202624.5424.8924.4724.7824.641.27%57,973
Apr 22, 202624.2724.6024.2324.4724.333.47%140,711
Apr 21, 202624.1724.2223.5623.6523.52-1.34%78,373
Apr 20, 202623.7424.0223.7423.9723.830.97%26,248
Apr 17, 202623.9124.0623.6823.7423.60-0.38%61,278
Apr 16, 202624.2624.2623.7723.8323.69-1.45%68,017
Apr 15, 202624.4424.4524.0924.1824.040.04%49,942
Apr 14, 202624.1924.2923.9524.1724.031.66%104,828
Apr 13, 202623.6623.8523.6523.7823.64-0.52%65,779
Apr 10, 202623.7723.9623.5423.9023.760.97%2,447,427
Apr 9, 202623.5123.8623.4623.6723.540.98%39,272
Apr 8, 202623.5323.6523.3023.4423.312.05%68,898
Apr 7, 202622.9522.9722.6022.9722.84-0.65%32,888
Apr 6, 202623.2223.2822.9423.1222.990.57%45,847
Apr 2, 202622.7523.3222.7522.9922.86-0.95%37,957
Apr 1, 202623.2323.3723.0623.2123.080.43%76,914
Mar 31, 202622.5023.1122.4323.1122.983.77%45,577
Mar 30, 202622.8522.8522.1822.2722.14-1.07%21,409
Mar 27, 202622.5522.7322.3022.5122.38-1.19%32,042
Mar 26, 202623.1723.2522.7722.7822.65-2.57%25,307
Mar 25, 202623.1123.4923.1123.3823.252.63%39,672
Mar 24, 202622.3522.8622.3522.7822.650.49%24,208
Mar 23, 202622.7722.9922.5022.6722.540.80%23,314
Mar 20, 202623.1623.1622.3122.4922.36-2.41%58,894
Mar 19, 202622.4623.1822.4023.0622.910.83%38,606
Mar 18, 202623.0323.1522.8722.8722.72-1.08%45,236
Mar 17, 202622.9823.1722.9323.1222.971.05%53,702
Mar 16, 202622.8923.0622.7522.8822.731.33%25,994
Mar 13, 202622.8923.1422.5422.5822.44-0.35%54,501
Mar 12, 202622.8022.8022.5522.6622.52-0.57%38,342
Mar 11, 202622.5722.9622.5722.7922.651.11%32,149
Mar 10, 202622.4922.7322.4022.5422.401.60%47,136
Mar 9, 202621.4122.2121.4122.1922.041.67%86,670
Mar 6, 202621.7422.0321.5821.8221.68-1.36%39,402
Mar 5, 202622.2722.4521.8322.1221.98-1.51%37,628
Mar 4, 202622.3122.4622.1322.4622.321.54%29,393
Mar 3, 202622.1022.2421.6622.1221.98-3.91%66,769
Mar 2, 202622.5023.0722.3423.0222.871.05%33,292
Feb 27, 202623.1023.1022.5022.7822.64-1.89%54,639
Feb 26, 202623.5023.5122.8423.2223.07-1.82%45,762
Feb 25, 202623.7123.7723.6223.6523.500.30%40,292
Feb 24, 202623.2123.6523.0723.5823.431.38%46,330
Feb 23, 202623.1923.3123.0323.2623.110.56%75,317
Feb 20, 202622.9923.3222.9423.1322.980.04%63,876
Feb 19, 202623.2023.2022.8823.1222.97-1.03%53,395
Feb 18, 202623.3223.5023.2123.3623.210.78%66,818
Feb 17, 202622.8523.2022.6923.1823.032.48%69,249
Feb 13, 202622.4522.8022.1522.6222.480.31%45,640
Feb 12, 202623.1523.1522.4722.5522.41-2.47%57,524
Feb 11, 202623.2923.2922.6223.1222.97-0.09%43,757
Feb 10, 202623.2123.3622.8823.1422.99-0.47%50,637
Feb 9, 202622.9923.2822.8523.2523.101.71%72,491
Feb 6, 202622.5522.8622.4022.8622.713.37%67,046
Feb 5, 202622.3722.5122.0922.1221.97-3.51%59,191
Feb 4, 202623.5023.5822.4322.9222.77-0.17%52,245
Feb 3, 202622.7123.0922.5222.9622.812.18%61,785