MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRNW — Fidelity Clean Energy ETF
Cboe BZXFidelity Clean Energy ETF
$21.33
+0.39(+1.86%)
- O
- 21.19
- H
- 21.44
- L
- 21.19
- V
- 32.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.33
Period Return+65.76%
Period High$27.97
Period Low$11.99
Avg Daily Volume46.4K
Total Trading Days365
FRNW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.19 | $21.44 | $21.19 | $21.33 | +$0.39 | +1.86% | 32,729 | $21.30 | $21.19 $21.44 |
| Oct 1, 2026 | $20.96 | $21.00 | $20.77 | $20.94 | $-0.14 | -0.66% | 33,577 | $20.88 | $20.77 $21.00 |
| Sep 30, 2026 | $21.26 | $21.30 | $21.08 | $21.08 | $-0.01 | -0.05% | 24,133 | $21.21 | $21.08 $21.30 |
| Sep 29, 2026 | $20.99 | $21.13 | $20.92 | $21.09 | +$0.10 | +0.47% | 42,112 | $21.01 | $20.92 $21.13 |
| Sep 28, 2026 | $21.22 | $21.22 | $20.93 | $20.99 | $-0.32 | -1.49% | 26,219 | $21.10 | $20.93 $21.22 |
| Sep 25, 2026 | $21.23 | $21.43 | $21.23 | $21.31 | +$0.19 | +0.90% | 48,291 | $21.30 | $21.23 $21.43 |
| Sep 24, 2026 | $21.19 | $21.23 | $20.90 | $21.12 | $-0.48 | -2.20% | 24,969 | $21.06 | $20.90 $21.23 |
| Sep 23, 2026 | $22.04 | $22.04 | $21.57 | $21.60 | $-0.59 | -2.68% | 20,986 | $21.76 | $21.57 $22.04 |
| Sep 22, 2026 | $22.06 | $22.22 | $22.06 | $22.19 | +$0.10 | +0.46% | 23,531 | $22.15 | $22.06 $22.22 |
| Sep 21, 2026 | $21.95 | $22.15 | $21.90 | $22.09 | +$0.26 | +1.18% | 28,495 | $22.04 | $21.90 $22.15 |
| Sep 18, 2026 | $22.05 | $22.05 | $21.70 | $21.83 | $-0.20 | -0.91% | 9,397 | $21.82 | $21.70 $22.05 |
| Sep 17, 2026 | $21.90 | $22.14 | $21.90 | $22.03 | +$0.46 | +2.13% | 17,036 | $22.03 | $21.90 $22.14 |
| Sep 16, 2026 | $21.83 | $21.83 | $21.43 | $21.57 | +$0.07 | +0.33% | 11,533 | $21.64 | $21.43 $21.83 |
| Sep 15, 2026 | $21.69 | $21.69 | $21.46 | $21.50 | $-0.19 | -0.88% | 19,979 | $21.56 | $21.46 $21.69 |
| Sep 14, 2026 | $21.67 | $21.82 | $21.62 | $21.69 | $-0.59 | -2.65% | 12,524 | $21.72 | $21.62 $21.82 |
| Sep 11, 2026 | $22.37 | $22.47 | $22.27 | $22.28 | +$0.12 | +0.53% | 15,533 | $22.36 | $22.27 $22.47 |
| Sep 10, 2026 | $22.29 | $22.29 | $22.08 | $22.16 | $-0.30 | -1.32% | 8,696 | $22.19 | $22.08 $22.29 |
| Sep 9, 2026 | $22.80 | $22.93 | $22.45 | $22.46 | $-0.40 | -1.75% | 8,865 | $22.63 | $22.45 $22.93 |
| Sep 8, 2026 | $22.49 | $23.00 | $22.49 | $22.86 | +$0.65 | +2.92% | 35,162 | $22.74 | $22.49 $23.00 |
| Sep 4, 2026 | $22.02 | $22.27 | $22.02 | $22.21 | +$0.16 | +0.73% | 44,209 | $22.18 | $22.02 $22.27 |
| Sep 3, 2026 | $21.84 | $22.15 | $21.84 | $22.05 | +$0.28 | +1.29% | 20,962 | $21.97 | $21.84 $22.15 |
| Sep 2, 2026 | $21.79 | $21.79 | $21.61 | $21.77 | $-0.08 | -0.37% | 30,300 | $21.73 | $21.61 $21.79 |
| Sep 1, 2026 | $21.90 | $21.90 | $21.71 | $21.85 | $-0.02 | -0.09% | 37,389 | $21.80 | $21.71 $21.90 |
| Aug 31, 2026 | $22.17 | $22.17 | $21.87 | $21.87 | $-0.36 | -1.62% | 59,533 | $21.98 | $21.87 $22.17 |
| Aug 28, 2026 | $22.63 | $22.63 | $22.15 | $22.23 | $-0.46 | -2.01% | 28,638 | $22.30 | $22.15 $22.63 |
| Aug 27, 2026 | $22.66 | $22.75 | $22.58 | $22.69 | +$0.22 | +0.97% | 23,255 | $22.65 | $22.58 $22.75 |
| Aug 26, 2026 | $22.44 | $22.56 | $22.39 | $22.47 | $-0.02 | -0.09% | 7,495 | $22.45 | $22.39 $22.56 |
| Aug 25, 2026 | $22.65 | $22.65 | $22.47 | $22.49 | +$0.21 | +0.92% | 31,698 | $22.54 | $22.47 $22.65 |
| Aug 24, 2026 | $22.29 | $22.34 | $22.10 | $22.28 | $-0.20 | -0.87% | 29,885 | $22.24 | $22.10 $22.34 |
| Aug 21, 2026 | $22.70 | $22.71 | $22.48 | $22.48 | +$0.02 | +0.09% | 21,461 | $22.61 | $22.48 $22.71 |