Fidelity Cloud Computing ETF

FCLD
🏛️ usa →
29.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.30 29.53 29.27 29.53 0.0M
2025-09-25 29.38 29.44 29.22 29.34 0.0M
2025-09-24 29.96 30.09 29.64 29.65 0.0M
2025-09-23 30.14 30.15 29.87 29.90 0.0M
2025-09-22 30.00 30.20 29.84 30.18 0.0M
2025-09-19 29.94 29.99 29.81 29.97 0.0M
2025-09-18 29.64 29.97 29.64 29.84 0.0M
2025-09-17 29.40 29.49 29.24 29.40 0.0M
2025-09-16 29.62 29.62 29.21 29.33 0.0M
2025-09-15 29.20 29.58 29.20 29.52 0.0M
2025-09-12 29.24 29.25 29.11 29.12 0.0M
2025-09-11 29.02 29.28 29.02 29.27 0.0M
2025-09-10 29.43 29.43 28.76 28.88 0.0M
2025-09-09 29.01 29.17 28.74 29.14 0.0M
2025-09-08 28.87 28.94 28.61 28.93 0.0M
2025-09-05 28.54 28.73 28.37 28.61 0.0M
2025-09-04 28.05 28.12 27.60 28.12 0.0M
2025-09-03 28.20 28.23 28.02 28.20 0.0M
2025-09-02 28.04 28.18 27.87 28.16 0.0M
2025-08-29 28.60 28.74 28.41 28.51 0.0M
2025-08-28 28.04 28.82 28.04 28.73 0.0M
2025-08-27 27.57 27.82 27.57 27.82 0.0M
2025-08-26 27.35 27.35 27.02 27.06 0.0M
2025-08-25 27.26 27.37 27.22 27.23 0.0M
2025-08-22 26.65 27.38 26.65 27.37 0.0M
2025-08-21 26.57 26.71 26.47 26.64 0.0M
2025-08-20 26.66 26.77 26.40 26.75 0.0M
2025-08-19 27.18 27.28 26.72 26.83 0.0M
2025-08-18 27.00 27.20 27.00 27.18 0.0M
2025-08-15 26.55 26.90 26.55 26.85 0.0M
2025-08-14 26.79 26.79 26.41 26.51 0.0M
2025-08-13 26.58 26.89 26.53 26.89 0.0M
2025-08-12 26.21 26.45 26.10 26.44 0.0M
2025-08-11 26.68 26.97 26.21 26.24 0.0M
2025-08-08 27.30 27.34 26.80 26.84 0.0M
2025-08-07 28.23 28.23 27.02 27.36 0.1M
2025-08-06 27.86 27.97 27.71 27.93 0.0M
2025-08-05 27.82 27.88 27.53 27.57 0.0M
2025-08-04 27.45 27.81 27.45 27.81 0.0M
2025-08-01 28.07 28.09 27.15 27.27 0.0M
2025-07-31 29.07 29.07 28.46 28.46 0.0M
2025-07-30 28.87 29.11 28.62 28.75 0.0M
2025-07-29 29.12 29.18 28.77 28.94 0.0M
2025-07-28 29.09 29.11 28.98 29.01 0.0M
2025-07-25 28.90 29.00 28.83 28.94 0.0M
2025-07-24 29.01 29.01 28.69 28.85 0.0M
2025-07-23 28.76 28.92 28.62 28.86 0.0M
2025-07-22 28.59 28.64 28.25 28.62 0.0M
2025-07-21 28.60 28.80 28.51 28.56 0.0M
2025-07-18 28.59 28.59 28.41 28.52 0.0M
2025-07-17 27.98 28.40 27.98 28.40 0.0M
2025-07-16 27.88 27.96 27.69 27.96 0.0M
2025-07-15 28.02 28.14 27.92 27.92 0.0M
2025-07-14 27.51 27.97 27.51 27.83 0.0M
2025-07-11 27.88 27.92 27.47 27.47 0.0M
2025-07-10 28.58 28.58 27.95 28.03 0.0M
2025-07-09 28.77 28.77 28.44 28.64 0.0M
2025-07-08 28.71 28.71 28.48 28.55 0.0M
2025-07-07 28.75 28.80 28.45 28.61 0.0M
2025-07-03 28.29 28.90 28.29 28.77 0.0M
2025-07-02 28.01 28.14 27.81 28.14 0.0M
2025-07-01 28.34 28.35 27.75 27.98 0.0M
2025-06-30 28.21 28.45 28.21 28.42 0.0M
2025-06-27 27.97 28.21 27.91 28.06 0.0M
2025-06-26 27.76 27.92 27.46 27.88 0.0M
2025-06-25 28.28 28.28 27.74 27.74 0.0M
2025-06-24 27.79 28.14 27.74 28.07 0.0M
2025-06-23 27.14 27.49 26.89 27.47 0.0M
2025-06-20 27.58 27.74 27.11 27.24 0.0M
2025-06-18 27.59 27.74 27.46 27.50 0.0M
2025-06-17 27.45 27.76 27.45 27.59 0.0M
2025-06-16 27.41 27.73 27.41 27.64 0.0M
2025-06-13 27.29 27.60 27.19 27.25 0.0M
2025-06-12 27.53 27.84 27.53 27.63 0.0M
2025-06-11 27.90 27.90 27.45 27.53 0.0M
2025-06-10 28.17 28.17 27.71 27.77 0.0M
2025-06-09 28.20 28.24 28.00 28.17 0.0M
2025-06-06 27.97 28.11 27.93 28.00 0.0M
2025-06-05 27.67 28.30 27.67 27.97 0.0M
2025-06-04 27.46 27.79 27.46 27.73 0.0M
2025-06-03 27.12 27.60 27.12 27.56 0.0M
2025-06-02 27.10 27.20 26.75 27.18 0.0M
2025-05-30 26.91 27.10 26.77 27.10 0.0M
2025-05-29 27.26 27.26 26.91 27.07 0.0M
2025-05-28 27.24 27.25 27.09 27.09 0.0M
2025-05-27 26.90 27.25 26.90 27.15 0.0M
2025-05-23 26.30 26.85 26.30 26.71 0.0M
2025-05-22 26.71 27.26 26.71 27.09 0.0M
2025-05-21 27.00 27.28 26.59 26.75 0.0M
2025-05-20 27.26 27.36 27.13 27.31 0.0M
2025-05-19 27.00 27.41 27.00 27.34 0.0M
2025-05-16 27.20 27.47 27.18 27.42 0.0M
2025-05-15 26.14 27.34 26.14 27.30 0.0M
2025-05-14 27.48 27.65 27.36 27.48 0.0M
2025-05-13 26.99 27.56 26.99 27.48 0.0M
2025-05-12 27.20 27.20 26.67 26.98 0.0M
2025-05-09 26.20 26.20 25.85 25.94 0.0M
2025-05-08 26.00 26.23 25.82 26.03 0.0M
2025-05-07 25.46 25.59 25.30 25.59 0.0M
2025-05-06 25.00 25.55 25.00 25.45 0.0M
2025-05-05 25.43 25.78 25.43 25.59 0.0M
2025-05-02 25.51 25.72 25.51 25.61 0.0M
2025-05-01 25.51 25.65 25.18 25.18 0.0M
2025-04-30 24.25 24.94 24.25 24.91 0.0M
2025-04-29 24.62 24.90 24.62 24.85 0.0M
2025-04-28 24.84 24.84 24.38 24.69 0.0M
2025-04-25 24.34 24.73 24.32 24.62 0.0M
2025-04-24 23.46 24.28 23.46 24.27 0.0M
2025-04-23 23.14 23.70 23.05 23.15 0.0M
2025-04-22 21.64 22.43 21.64 22.28 0.0M
2025-04-21 22.01 22.10 21.45 21.69 0.0M
2025-04-17 22.66 22.66 22.31 22.37 0.0M
2025-04-16 22.39 22.80 22.22 22.46 0.0M
2025-04-15 22.61 22.93 22.61 22.85 0.0M
2025-04-14 22.85 22.98 22.46 22.65 0.0M
2025-04-11 22.13 22.51 21.82 22.48 0.0M
2025-04-10 22.89 22.89 21.80 22.37 0.0M
2025-04-09 20.00 23.54 20.00 23.24 0.2M
2025-04-08 22.34 22.34 20.00 20.00 0.1M
2025-04-07 20.00 21.62 20.00 21.23 0.0M
2025-04-04 21.85 21.95 20.92 21.31 0.1M
2025-04-03 23.23 23.41 22.58 22.68 0.1M
2025-04-02 23.70 24.63 23.70 24.55 0.0M
2025-04-01 23.75 24.08 23.61 24.08 0.0M
2025-03-31 23.94 23.94 23.23 23.78 0.0M
2025-03-28 24.57 24.57 23.91 24.07 0.0M
2025-03-27 25.23 25.23 24.93 24.98 0.0M
2025-03-26 25.83 25.84 25.29 25.36 0.0M
2025-03-25 25.91 26.02 25.82 25.95 0.0M
2025-03-24 25.58 25.85 25.55 25.83 0.0M
2025-03-21 24.76 25.13 24.73 25.13 0.0M
2025-03-20 25.08 25.35 25.01 25.07 0.0M
2025-03-19 25.08 25.60 25.02 25.37 0.0M
2025-03-18 25.15 25.18 24.85 24.96 0.0M
2025-03-17 24.98 25.50 24.98 25.31 0.0M
2025-03-14 24.43 25.06 24.43 25.03 0.0M
2025-03-13 24.59 24.59 23.95 23.98 0.0M
2025-03-12 24.84 25.04 24.58 24.77 0.0M
2025-03-11 24.20 24.66 24.15 24.50 0.0M
2025-03-10 24.85 24.91 23.97 24.20 0.1M
2025-03-07 25.59 25.92 24.81 25.53 0.0M
2025-03-06 26.47 26.69 25.70 25.74 0.0M
2025-03-05 26.46 27.03 26.38 27.02 0.0M
2025-03-04 26.06 26.79 25.68 26.40 0.0M
2025-03-03 27.42 27.43 26.28 26.38 0.0M
2025-02-28 26.82 27.14 26.54 27.14 0.0M
2025-02-27 27.91 27.95 27.00 27.00 0.0M
2025-02-26 27.74 28.11 27.70 27.73 0.0M
2025-02-25 27.85 27.85 27.11 27.51 0.0M
2025-02-24 28.38 28.38 27.46 27.91 0.0M
2025-02-21 29.52 29.52 28.27 28.38 0.0M
2025-02-20 29.61 29.61 29.00 29.34 0.0M
2025-02-19 29.98 29.98 29.61 29.72 0.0M
2025-02-18 29.83 30.06 29.68 30.03 0.0M
2025-02-14 29.99 29.99 29.52 29.68 0.0M
2025-02-13 29.93 30.01 29.60 29.98 0.0M
2025-02-12 29.46 29.96 29.43 29.95 0.0M
2025-02-11 30.08 30.10 29.70 29.81 0.0M
2025-02-10 30.05 30.34 30.00 30.29 0.0M
2025-02-07 30.08 30.25 29.64 29.69 0.0M
2025-02-06 30.10 30.10 29.76 29.88 0.0M
2025-02-05 29.64 30.00 29.61 29.98 0.0M
2025-02-04 29.31 29.68 29.31 29.61 0.0M
2025-02-03 28.70 29.38 28.62 29.21 0.0M
2025-01-31 29.74 29.91 29.38 29.39 0.0M
2025-01-30 29.31 29.48 29.19 29.29 0.0M
2025-01-29 29.94 29.94 29.34 29.52 0.0M
2025-01-28 29.19 30.06 29.16 29.93 0.1M
2025-01-27 28.52 29.49 28.44 28.98 0.0M
2025-01-24 29.58 29.74 29.34 29.35 0.0M
2025-01-23 28.92 29.27 28.91 29.27 0.0M
2025-01-22 29.20 29.34 29.13 29.19 0.0M
2025-01-21 28.50 28.84 28.34 28.78 0.0M
2025-01-17 28.44 28.44 28.13 28.16 0.0M
2025-01-16 27.92 28.16 27.82 28.04 0.0M
2025-01-15 27.95 28.03 27.81 27.81 0.0M
2025-01-14 27.26 27.55 27.22 27.38 0.0M
2025-01-13 26.90 27.03 26.73 27.03 0.0M
2025-01-10 27.39 27.51 27.06 27.25 0.0M
2025-01-08 27.71 27.80 27.47 27.77 0.0M
2025-01-07 28.48 28.48 27.62 27.71 0.0M
2025-01-06 28.48 28.59 28.27 28.38 0.0M
2025-01-03 27.65 28.08 27.65 28.08 0.0M
2025-01-02 27.78 27.88 27.37 27.55 0.0M