Skip to main content
Fidelity Clean Energy ETF (FRNW)
BATS: FRNW · Real-Time Price · USD
24.70
-0.30 (-1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
24.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FRNW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8524.8524.5024.7024.70-1.20%2,817
Apr 27, 202624.9025.1124.8125.0025.000.77%65,090
Apr 24, 202625.0025.0024.6524.8124.810.12%55,081
Apr 23, 202624.5424.8924.4724.7824.781.27%57,973
Apr 22, 202624.2724.6024.2324.4724.473.47%140,711
Apr 21, 202624.1724.2223.5623.6523.65-1.34%78,373
Apr 20, 202623.7424.0223.7423.9723.970.97%26,248
Apr 17, 202623.9124.0623.6823.7423.74-0.38%61,278
Apr 16, 202624.2624.2623.7723.8323.83-1.45%68,017
Apr 15, 202624.4424.4524.0924.1824.180.04%49,942
Apr 14, 202624.1924.2923.9524.1724.171.66%104,828
Apr 13, 202623.6623.8523.6523.7823.77-0.52%65,779
Apr 10, 202623.7723.9623.5423.9023.900.97%2,447,427
Apr 9, 202623.5123.8623.4623.6723.670.98%39,272
Apr 8, 202623.5323.6523.3023.4423.442.05%68,898
Apr 7, 202622.9522.9722.6022.9722.97-0.65%32,888
Apr 6, 202623.2223.2822.9423.1223.120.57%45,847
Apr 2, 202622.7523.3222.7522.9922.99-0.95%37,957
Apr 1, 202623.2323.3723.0623.2123.210.43%76,914
Mar 31, 202622.5023.1122.4323.1123.113.77%45,577
Mar 30, 202622.8522.8522.1822.2722.27-1.07%21,409
Mar 27, 202622.5522.7322.3022.5122.51-1.19%32,042
Mar 26, 202623.1723.2522.7722.7822.78-2.57%25,307
Mar 25, 202623.1123.4923.1123.3823.382.63%39,672
Mar 24, 202622.3522.8622.3522.7822.780.49%24,208
Mar 23, 202622.7722.9922.5022.6722.670.80%23,314
Mar 20, 202623.1623.1622.3122.4922.49-2.47%58,894
Mar 19, 202622.4623.1822.4023.0623.050.83%38,606
Mar 18, 202623.0323.1522.8722.8722.86-1.08%45,236
Mar 17, 202622.9823.1722.9323.1223.101.05%53,702
Mar 16, 202622.8923.0622.7522.8822.871.33%25,994
Mar 13, 202622.8923.1422.5422.5822.57-0.35%54,501
Mar 12, 202622.8022.8022.5522.6622.65-0.57%38,342
Mar 11, 202622.5722.9622.5722.7922.781.11%32,149
Mar 10, 202622.4922.7322.4022.5422.531.60%47,136
Mar 9, 202621.4122.2121.4122.1922.171.67%86,670
Mar 6, 202621.7422.0321.5821.8221.81-1.36%39,402
Mar 5, 202622.2722.4521.8322.1222.11-1.51%37,628
Mar 4, 202622.3122.4622.1322.4622.451.54%29,393
Mar 3, 202622.1022.2421.6622.1222.11-3.91%66,769
Mar 2, 202622.5023.0722.3423.0223.011.05%33,292
Feb 27, 202623.1023.1022.5022.7822.77-1.89%54,639
Feb 26, 202623.5023.5122.8423.2223.20-1.82%45,762
Feb 25, 202623.7123.7723.6223.6523.630.30%40,292
Feb 24, 202623.2123.6523.0723.5823.561.38%46,330
Feb 23, 202623.1923.3123.0323.2623.240.56%75,317
Feb 20, 202622.9923.3222.9423.1323.110.04%63,876
Feb 19, 202623.2023.2022.8823.1223.10-1.03%53,395
Feb 18, 202623.3223.5023.2123.3623.340.78%66,818
Feb 17, 202622.8523.2022.6923.1823.162.48%69,249
Feb 13, 202622.4522.8022.1522.6222.610.31%45,640
Feb 12, 202623.1523.1522.4722.5522.54-2.47%57,524
Feb 11, 202623.2923.2922.6223.1223.10-0.09%43,757
Feb 10, 202623.2123.3622.8823.1423.12-0.47%50,637
Feb 9, 202622.9923.2822.8523.2523.231.71%72,491
Feb 6, 202622.5522.8622.4022.8622.853.37%67,046
Feb 5, 202622.3722.5122.0922.1222.10-3.51%59,191
Feb 4, 202623.5023.5822.4322.9222.91-0.17%52,245
Feb 3, 202622.7123.0922.5222.9622.952.18%61,785
Feb 2, 202622.3722.4822.2522.4722.46-0.13%40,056
Jan 30, 202622.7823.0022.3922.5022.49-2.26%35,333
Jan 29, 202623.3723.3722.4023.0223.01-1.35%76,939
Jan 28, 202623.0923.3623.0323.3423.321.59%66,199
Jan 27, 202622.5922.9722.5622.9722.962.00%44,710
Jan 26, 202622.4922.6922.3122.5222.510.18%105,295
Jan 23, 202622.4522.5822.2322.4822.471.12%41,131
Jan 22, 202622.0022.3721.9522.2322.222.25%32,565
Jan 21, 202621.6921.8021.3721.7421.730.83%37,245
Jan 20, 202621.5221.7521.4121.5621.55-1.28%34,419
Jan 16, 202621.6921.9121.6021.8421.831.06%54,853
Jan 15, 202621.6221.7121.5321.6121.600.37%41,918
Jan 14, 202621.7721.7721.5021.5321.52-0.92%16,708
Jan 13, 202621.6521.8921.5221.7321.720.93%58,178
Jan 12, 202621.0921.6221.0821.5321.521.60%32,920
Jan 9, 202621.1421.1921.0021.1921.180.52%25,060
Jan 8, 202621.0921.2421.0221.0821.07-0.28%28,561
Jan 7, 202621.3821.3821.1021.1421.13-1.12%28,520
Jan 6, 202621.3321.4021.1521.3821.370.42%54,821
Jan 5, 202621.3821.3821.0021.2921.280.38%53,131
Jan 2, 202620.7521.2320.7521.2121.204.43%33,501
Dec 31, 202520.4420.4420.2520.3120.30-0.44%17,236
Dec 30, 202520.5920.5920.3220.4020.39-1.21%15,908
Dec 29, 202520.6120.7720.5820.6520.64-0.24%23,678
Dec 26, 202520.7920.7920.5820.7020.69-0.29%36,493
Dec 24, 202520.6320.7620.6220.7620.750.83%7,549
Dec 23, 202520.7020.7020.4520.5920.58-0.72%16,526
Dec 22, 202520.4820.7920.4520.7420.731.42%29,327
Dec 19, 202520.2320.4920.2320.4520.441.44%16,078
Dec 18, 202520.2220.2820.1520.1620.111.92%7,206
Dec 17, 202520.3520.3619.7719.7819.73-2.61%24,472
Dec 16, 202520.2920.3120.1020.3120.26-0.29%17,964
Dec 15, 202520.5920.5920.3720.3720.32-0.44%23,711
Dec 12, 202521.0321.0320.3020.4620.41-2.34%13,896
Dec 11, 202520.5920.9520.3620.9520.890.96%28,976
Dec 10, 202520.4220.8520.3420.7520.692.17%23,732
Dec 9, 202520.3420.5720.3120.3120.26-0.73%36,444
Dec 8, 202520.7020.7020.2820.4620.41-0.82%25,555
Dec 5, 202520.7420.7620.5920.6320.57-0.29%32,589
Dec 4, 202520.3420.7020.3220.6920.631.72%16,660
Dec 3, 202520.4020.4120.1620.3420.29-0.29%10,997