Canada markets closed

Fidelity Cloud Computing ETF (FCLD)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
23.62+0.29 (+1.24%)
At close: 03:59PM EDT
24.22 +0.60 (+2.54%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.6823.9023.5823.6223.6211,306
May 02, 202423.3523.3823.1023.3323.339,500
May 01, 202423.1823.6723.0023.1423.1412,700
Apr 30, 202423.7623.7923.2623.2923.296,800
Apr 29, 202424.0524.0523.8123.9423.9414,900
Apr 26, 202423.7324.0123.7323.8923.8914,800
Apr 25, 202423.3723.7123.1123.6123.6116,600
Apr 24, 202424.3725.6023.5723.8123.8124,200
Apr 23, 202423.3623.8423.3623.7323.7325,000
Apr 22, 202423.0123.3022.8222.9922.9918,500
Apr 19, 202423.3023.3222.7922.8622.8631,600
Apr 18, 202423.5623.7723.3423.3523.3515,200
Apr 17, 202423.8023.9023.4723.5423.5413,100
Apr 16, 202423.5123.7523.5123.6623.6614,400
Apr 15, 202424.3724.5123.6023.6223.6241,600
Apr 12, 202424.7624.7824.3124.3324.3327,600
Apr 11, 202424.9225.0124.6424.9624.9627,200
Apr 10, 202424.5324.7324.4524.7224.7220,900
Apr 09, 202425.0625.1524.8024.9424.9417,500
Apr 08, 202424.9225.0124.8224.9324.9319,400
Apr 05, 202424.6824.9824.6824.8224.8215,600
Apr 04, 202425.3325.3324.6324.6324.6325,100
Apr 03, 202424.5525.0024.5524.8324.8326,900
Apr 02, 202424.9524.9524.4624.8124.8138,500
Apr 01, 202425.2825.4825.0825.1925.1916,300
Mar 28, 202425.6425.6425.2525.2725.2731,400
Mar 27, 202425.4725.7025.1425.3525.3590,000
Mar 26, 202425.5125.5725.3325.3425.3430,800
Mar 25, 202425.1225.4025.0225.3025.3028,800
Mar 22, 202425.2825.2825.0425.1925.1925,300
Mar 21, 202425.4725.5825.3325.3325.3345,100
Mar 20, 202424.9425.1724.7125.0925.0916,600
Mar 19, 202424.6424.8624.3624.7824.7834,200
Mar 18, 202425.2625.6624.8024.9224.9222,800
Mar 15, 202425.2225.2224.8024.8524.8514,800
Mar 15, 20240.005 Dividend
Mar 14, 202425.7825.7825.1425.3225.3224,700
Mar 13, 202425.7025.7525.5125.6625.6527,100
Mar 12, 202425.4826.3125.2225.6325.6226,400
Mar 11, 202425.2025.2924.8825.0525.0521,100
Mar 08, 202425.3625.6525.0025.2025.1924,900
Mar 07, 202425.0825.2524.9525.2225.2231,300
Mar 06, 202425.0025.1924.7725.0625.0641,700
Mar 05, 202425.4625.4624.4124.6124.6140,900
Mar 04, 202425.6125.7525.4725.5925.5843,300
Mar 01, 202425.0325.3724.9425.1925.1947,300
Feb 29, 202424.5824.9224.5824.9224.9224,300
Feb 28, 202425.0325.0324.2124.4924.4919,500
Feb 27, 202424.4124.5724.4124.4624.4622,500
Feb 26, 202424.1824.5724.1824.3924.3928,700
Feb 23, 202424.4224.4924.0924.1424.1427,400
Feb 22, 202423.9324.4123.9324.3524.3530,800
Feb 21, 202423.4923.4923.1323.3223.3243,500
Feb 20, 202424.0524.0523.3923.7023.7043,600
Feb 16, 202425.1325.1324.2324.2324.2331,500
Feb 15, 202425.1025.4924.6925.0325.0351,700
Feb 14, 202424.4224.8524.3324.8524.8557,100
Feb 13, 202424.1024.3323.7724.1124.1138,200
Feb 12, 202425.0125.1924.6724.8224.8141,700
Feb 09, 202424.7725.0124.6124.9524.9458,700
Feb 08, 202424.1824.5424.1124.4324.4347,400
Feb 07, 202423.9124.1823.7624.0824.0835,700
Feb 06, 202423.8423.9223.5923.8723.8716,800
Feb 05, 202423.9123.9123.5023.8223.8220,500
Feb 02, 202423.7523.9523.5923.8623.8637,000
Feb 01, 202423.4723.7523.3123.6423.6424,000
Jan 31, 202423.6323.6423.2623.3123.3128,300
Jan 30, 202423.9723.9723.7023.8223.8242,000
Jan 29, 202423.4023.8923.3923.8923.8916,800
Jan 26, 202423.4023.5523.2923.3923.3925,900
Jan 25, 202423.6423.7823.2123.4323.4324,000
Jan 24, 202423.7623.7623.3223.3423.3441,500
Jan 23, 202423.4723.4723.2623.4123.4132,300
Jan 22, 202423.2123.5423.2123.3123.3159,200
Jan 19, 202422.5223.0022.5223.0023.0026,800
Jan 18, 202422.5222.5222.2022.4322.4322,600
Jan 17, 202422.0622.2621.9922.2322.238,100
Jan 16, 202422.4022.4622.2122.3522.3516,700
Jan 12, 202422.4122.5422.3722.4122.4022,000
Jan 11, 202422.3322.5122.1222.4422.4421,100
Jan 10, 202422.1422.4122.1122.3122.3015,000
Jan 09, 202421.9322.2021.9322.0722.0714,300
Jan 08, 202421.6522.1621.6522.1522.1517,000
Jan 05, 202421.5021.7221.5021.5221.526,400
Jan 04, 202421.5422.1121.4221.4821.4825,400
Jan 03, 202421.8421.8421.5621.5821.5824,200
Jan 02, 202422.5022.5021.8722.0222.0133,000
Dec 29, 202322.9422.9422.5422.5922.5931,100
Dec 28, 202322.7822.8822.7522.7922.7931,000
Dec 27, 202322.8222.8322.7322.7822.7821,600
Dec 26, 202322.7122.8822.6222.8122.8030,500
Dec 22, 202322.7722.7722.5222.6122.6022,200
Dec 21, 202322.4222.6822.4222.6622.6633,800
Dec 20, 202322.6422.7222.2722.2722.2748,200
Dec 19, 202322.6422.7222.6022.6422.6435,100
Dec 18, 202322.4222.6422.3622.5522.5433,900
Dec 15, 202322.4622.5122.3022.4422.4438,800
Dec 15, 20230.005 Dividend
Dec 14, 202322.4122.4822.2422.3222.3127,800
Dec 13, 202321.9322.2521.7822.2522.2416,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...