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
2023-12-29 22.94 22.94 22.54 22.59 0.0M
2023-12-28 22.78 22.88 22.76 22.79 0.0M
2023-12-27 22.82 22.83 22.73 22.78 0.0M
2023-12-26 22.71 22.88 22.62 22.81 0.0M
2023-12-22 22.77 22.77 22.52 22.61 0.0M
2023-12-21 22.42 22.68 22.42 22.66 0.0M
2023-12-20 22.64 22.72 22.27 22.27 0.0M
2023-12-19 22.64 22.72 22.60 22.64 0.0M
2023-12-18 22.42 22.64 22.37 22.55 0.0M
2023-12-15 22.46 22.51 22.30 22.45 0.0M
2023-12-14 22.41 22.48 22.24 22.32 0.0M
2023-12-13 21.93 22.25 21.78 22.25 0.0M
2023-12-12 21.91 21.93 21.71 21.87 0.0M
2023-12-11 21.74 21.95 21.74 21.87 0.0M
2023-12-08 21.40 21.78 21.40 21.78 0.0M
2023-12-07 21.51 21.53 21.40 21.50 0.0M
2023-12-06 21.72 21.78 21.44 21.44 0.0M
2023-12-05 21.70 21.78 21.53 21.73 0.1M
2023-12-04 21.67 21.75 21.49 21.74 0.0M
2023-12-01 21.38 21.85 21.38 21.85 0.0M
2023-11-30 21.39 21.48 21.00 21.24 0.0M
2023-11-29 20.95 21.37 20.95 21.18 0.0M
2023-11-28 20.55 20.80 20.50 20.74 0.0M
2023-11-27 20.63 20.73 20.51 20.59 0.0M
2023-11-24 20.58 20.60 20.54 20.60 0.0M
2023-11-22 20.75 20.75 20.50 20.58 0.0M
2023-11-21 20.49 20.56 20.36 20.51 0.0M
2023-11-20 20.20 20.60 20.20 20.50 0.0M
2023-11-17 20.03 20.23 20.03 20.20 0.0M
2023-11-16 20.14 20.17 19.99 20.08 0.0M
2023-11-15 20.23 20.48 20.16 20.18 0.0M
2023-11-14 20.05 20.29 19.99 20.26 0.0M
2023-11-13 19.50 19.57 19.42 19.53 0.0M
2023-11-10 19.25 19.55 19.22 19.53 0.0M
2023-11-09 19.32 19.47 19.09 19.09 0.0M
2023-11-08 19.34 19.34 19.16 19.30 0.0M
2023-11-07 19.05 19.45 19.04 19.25 0.0M
2023-11-06 19.20 19.20 18.58 18.76 0.0M
2023-11-03 18.46 18.96 18.46 18.87 0.0M
2023-11-02 18.73 18.73 18.34 18.46 0.0M
2023-11-01 18.12 18.26 18.09 18.26 0.0M
2023-10-31 17.86 18.21 17.86 18.19 0.0M
2023-10-30 18.05 18.05 17.81 17.93 0.0M
2023-10-27 18.03 18.03 17.75 17.80 0.0M
2023-10-26 17.79 18.00 17.64 17.76 0.0M
2023-10-25 18.45 18.53 17.85 17.85 0.0M
2023-10-24 18.40 18.47 18.27 18.47 0.0M
2023-10-23 18.13 18.22 17.79 18.10 0.1M
2023-10-20 18.62 18.62 18.00 18.18 0.1M
2023-10-19 18.82 18.94 18.64 18.64 0.0M
2023-10-18 18.94 19.09 18.81 18.81 0.0M
2023-10-17 18.94 19.30 18.94 19.22 0.0M
2023-10-16 18.83 19.22 18.83 19.16 0.0M
2023-10-13 19.14 19.14 18.81 18.83 0.0M
2023-10-12 19.43 19.43 19.00 19.12 0.0M
2023-10-11 19.42 19.45 19.20 19.35 0.0M
2023-10-10 19.20 19.48 19.20 19.30 0.0M
2023-10-09 18.96 19.20 18.91 19.16 0.0M
2023-10-06 18.61 19.13 18.59 19.10 0.0M
2023-10-05 18.50 18.64 18.42 18.63 0.0M
2023-10-04 18.40 18.66 18.40 18.66 0.0M
2023-10-03 18.75 18.94 18.40 18.44 0.0M
2023-10-02 19.05 19.05 18.90 18.98 0.0M
2023-09-29 19.00 19.31 18.97 18.98 0.0M
2023-09-28 18.59 18.90 18.56 18.86 0.0M
2023-09-27 18.58 18.81 18.58 18.68 0.0M
2023-09-26 18.82 18.86 18.54 18.59 0.0M
2023-09-25 18.75 18.94 18.50 18.90 0.0M
2023-09-22 18.87 19.11 18.86 18.93 0.0M
2023-09-21 19.09 19.09 18.83 18.83 0.0M
2023-09-20 19.35 19.55 19.25 19.25 0.0M
2023-09-19 19.30 19.36 19.13 19.29 0.0M
2023-09-18 19.47 19.50 19.35 19.42 0.0M
2023-09-15 19.60 19.72 19.38 19.47 0.0M
2023-09-14 19.74 19.93 19.69 19.75 0.0M
2023-09-13 19.75 19.83 19.71 19.71 0.0M
2023-09-12 20.04 20.10 19.83 19.85 0.0M
2023-09-11 20.31 20.31 20.10 20.28 0.0M
2023-09-08 20.15 20.16 20.05 20.10 0.0M
2023-09-07 20.07 20.14 19.75 20.05 0.0M
2023-09-06 20.12 20.18 20.03 20.18 0.0M
2023-09-05 20.14 20.20 19.95 20.19 0.0M
2023-09-01 20.27 20.31 20.15 20.21 0.0M
2023-08-31 19.91 20.04 19.87 19.92 0.0M
2023-08-30 19.63 19.85 19.58 19.78 0.0M
2023-08-29 19.30 19.72 19.30 19.65 0.0M
2023-08-28 19.41 19.43 19.25 19.30 0.0M
2023-08-25 19.06 19.27 18.89 19.19 0.0M
2023-08-24 19.42 19.42 19.00 19.02 0.0M
2023-08-23 19.08 19.52 19.08 19.40 0.0M
2023-08-22 19.08 19.16 19.01 19.08 0.0M
2023-08-21 18.83 19.07 18.80 19.02 0.0M
2023-08-18 18.47 18.82 18.41 18.82 0.0M
2023-08-17 19.06 19.06 18.71 18.73 0.0M
2023-08-16 19.25 19.26 19.04 19.04 0.0M
2023-08-15 19.42 19.42 19.24 19.24 0.0M
2023-08-14 19.25 19.44 19.03 19.42 0.0M
2023-08-11 19.32 19.32 19.12 19.21 0.0M
2023-08-10 19.32 19.58 19.22 19.33 0.0M
2023-08-09 19.49 19.49 19.12 19.20 0.0M
2023-08-08 19.63 19.63 19.28 19.55 0.0M
2023-08-07 20.17 20.17 19.83 20.06 0.0M
2023-08-04 20.32 20.32 19.94 19.94 0.0M
2023-08-03 19.86 20.50 19.81 20.03 0.0M
2023-08-02 20.45 20.45 19.87 19.94 0.0M
2023-08-01 20.65 20.77 20.51 20.74 0.0M
2023-07-31 20.50 20.82 20.50 20.75 0.0M
2023-07-28 20.47 20.47 20.29 20.38 0.0M
2023-07-27 20.60 20.60 20.00 20.08 0.0M
2023-07-26 20.28 20.28 20.08 20.22 0.0M
2023-07-25 20.29 20.47 20.24 20.37 0.0M
2023-07-24 20.40 20.40 20.00 20.13 0.0M
2023-07-21 20.31 20.40 20.15 20.17 0.0M
2023-07-20 20.75 20.75 20.14 20.22 0.0M
2023-07-19 20.95 21.19 20.80 20.89 0.0M
2023-07-18 20.67 20.81 20.48 20.79 0.0M
2023-07-17 20.47 20.73 20.35 20.61 0.0M
2023-07-14 20.58 20.70 20.35 20.38 0.0M
2023-07-13 20.34 20.69 20.23 20.57 0.2M
2023-07-12 20.23 20.30 19.86 20.03 0.0M
2023-07-11 19.74 19.93 19.65 19.92 0.0M
2023-07-10 19.30 19.64 19.19 19.60 0.0M
2023-07-07 19.44 19.50 19.25 19.25 0.0M
2023-07-06 19.28 19.28 18.97 19.21 0.0M
2023-07-05 21.40 21.87 19.30 19.53 0.0M
2023-07-03 19.50 19.55 19.43 19.54 0.0M
2023-06-30 19.32 19.62 19.32 19.52 0.0M
2023-06-29 19.26 19.39 19.15 19.23 0.0M
2023-06-28 19.03 19.31 19.03 19.26 0.0M
2023-06-27 18.69 19.11 18.69 19.03 0.0M
2023-06-26 18.88 18.97 18.66 18.69 0.0M
2023-06-23 18.92 18.97 18.80 18.88 0.0M
2023-06-22 18.85 19.12 18.85 19.11 0.0M
2023-06-21 19.43 19.43 18.98 19.03 0.0M
2023-06-20 21.41 22.62 19.34 19.48 0.0M
2023-06-16 19.98 19.98 19.52 19.65 0.0M
2023-06-15 19.20 20.98 19.20 19.81 0.2M
2023-06-14 19.50 20.00 19.36 19.49 0.0M
2023-06-13 19.47 19.50 19.23 19.47 0.0M
2023-06-12 18.90 19.22 18.90 19.22 0.0M
2023-06-09 18.87 19.09 18.80 18.87 0.0M
2023-06-08 18.56 18.85 18.56 18.79 0.0M
2023-06-07 19.28 19.30 18.58 18.64 0.0M
2023-06-06 19.07 19.31 19.07 19.25 0.0M
2023-06-05 19.00 19.24 18.80 19.05 0.0M
2023-06-02 18.85 19.10 18.85 19.02 0.0M
2023-06-01 18.41 18.71 18.18 18.57 0.0M
2023-05-31 18.37 18.50 18.14 18.50 0.0M
2023-05-30 18.26 18.38 18.01 18.27 0.0M
2023-05-26 17.66 18.09 17.66 17.93 0.0M
2023-05-25 17.43 17.55 17.30 17.45 0.0M
2023-05-24 17.40 17.49 17.35 17.42 0.0M
2023-05-23 17.70 17.85 17.52 17.52 0.0M
2023-05-22 17.50 17.84 17.40 17.76 0.0M
2023-05-19 17.62 17.62 17.42 17.46 0.0M
2023-05-18 17.39 17.62 17.26 17.61 0.0M
2023-05-17 16.85 17.29 16.85 17.29 0.0M
2023-05-16 16.88 16.93 16.85 16.85 0.0M
2023-05-15 16.55 16.98 16.55 16.97 0.0M
2023-05-12 16.55 16.62 16.44 16.53 0.0M
2023-05-11 16.84 16.84 16.56 16.61 0.0M
2023-05-10 16.61 16.77 16.61 16.74 0.0M
2023-05-09 16.25 16.54 16.25 16.49 0.0M
2023-05-08 16.39 16.43 16.39 16.43 0.0M
2023-05-05 16.34 16.34 16.29 16.31 0.0M
2023-05-04 15.89 16.13 15.89 16.08 0.0M
2023-05-03 15.97 16.05 15.84 15.86 0.0M
2023-05-02 16.21 16.21 15.98 15.98 0.0M
2023-05-01 16.28 16.35 16.25 16.31 0.0M
2023-04-28 16.45 16.45 16.17 16.36 0.0M
2023-04-27 16.28 16.45 16.24 16.45 0.0M
2023-04-26 15.85 16.41 15.85 16.23 0.0M
2023-04-25 16.27 16.27 15.97 15.97 0.0M
2023-04-24 16.66 16.66 16.32 16.43 0.0M
2023-04-21 16.64 16.67 16.57 16.64 0.0M
2023-04-20 16.74 16.79 16.56 16.59 0.0M
2023-04-19 16.90 16.98 16.87 16.91 0.0M
2023-04-18 17.10 17.10 17.00 17.08 0.0M
2023-04-17 16.97 17.07 16.94 17.05 0.0M
2023-04-14 16.90 17.05 16.82 16.93 0.0M
2023-04-13 16.89 17.18 16.89 17.10 0.0M
2023-04-12 17.00 17.17 16.82 16.84 0.0M
2023-04-11 16.81 16.96 16.75 16.88 0.0M
2023-04-10 16.61 16.90 16.61 16.90 0.0M
2023-04-06 16.53 16.84 16.53 16.84 0.0M
2023-04-05 17.30 17.30 16.65 16.75 0.0M
2023-04-04 17.23 17.23 17.15 17.20 0.0M
2023-04-03 17.40 17.40 17.16 17.26 0.0M
2023-03-31 16.82 17.38 16.82 17.38 0.0M
2023-03-30 16.80 16.84 16.69 16.75 0.0M
2023-03-29 16.32 16.60 16.32 16.60 0.0M
2023-03-28 16.29 16.29 16.12 16.21 0.0M
2023-03-27 16.24 16.33 16.24 16.24 0.0M
2023-03-24 16.18 16.24 16.07 16.18 0.0M
2023-03-23 16.26 16.46 16.17 16.29 0.0M
2023-03-22 16.33 16.51 16.05 16.06 0.0M
2023-03-21 16.15 16.59 16.15 16.54 0.0M
2023-03-20 17.68 17.68 15.97 16.14 0.0M
2023-03-17 16.29 16.37 16.18 16.24 0.0M
2023-03-16 15.89 16.36 15.89 16.36 0.0M
2023-03-15 15.64 16.03 15.64 16.03 0.0M
2023-03-14 16.10 16.13 15.93 16.06 0.0M
2023-03-13 15.71 16.07 15.52 15.94 0.0M
2023-03-10 16.00 16.22 15.68 15.76 0.0M
2023-03-09 16.92 16.92 16.29 16.34 0.0M
2023-03-08 16.85 16.94 16.79 16.85 0.0M
2023-03-07 17.15 17.17 16.87 16.87 0.0M
2023-03-06 17.18 17.40 17.08 17.08 0.0M
2023-03-03 16.92 17.19 16.92 17.19 0.0M
2023-03-02 16.56 16.73 16.34 16.73 0.0M
2023-03-01 16.75 16.82 16.50 16.71 0.0M
2023-02-28 16.85 16.85 16.71 16.72 0.0M
2023-02-27 16.90 16.94 16.70 16.72 0.0M
2023-02-24 16.66 16.75 16.60 16.65 0.0M
2023-02-23 17.02 17.06 16.76 17.02 0.0M
2023-02-22 16.91 17.01 16.91 16.98 0.0M
2023-02-21 17.06 17.11 16.89 16.92 0.0M
2023-02-17 17.30 17.40 17.23 17.39 0.0M
2023-02-16 17.35 17.93 17.27 17.67 0.0M
2023-02-15 17.63 17.98 17.63 17.96 0.0M
2023-02-14 17.40 17.75 17.30 17.71 0.0M
2023-02-13 17.33 17.51 17.17 17.43 0.0M
2023-02-10 17.39 17.39 17.04 17.17 0.0M
2023-02-09 17.74 17.95 17.44 17.45 0.0M
2023-02-08 17.63 17.86 17.55 17.61 0.0M
2023-02-07 17.75 17.78 17.21 17.77 0.0M
2023-02-06 17.53 17.56 17.37 17.41 0.0M
2023-02-03 18.25 18.25 17.66 17.68 0.0M
2023-02-02 17.95 18.35 17.89 18.26 0.0M
2023-02-01 17.04 17.68 16.96 17.57 0.0M
2023-01-31 16.69 16.89 16.62 16.89 0.0M
2023-01-30 17.80 17.80 16.59 16.62 0.0M
2023-01-27 16.69 17.06 16.69 16.96 0.0M
2023-01-26 16.56 16.73 16.42 16.73 0.0M
2023-01-25 15.81 16.28 15.74 16.23 0.0M
2023-01-24 16.20 16.42 16.20 16.21 0.0M
2023-01-23 16.08 16.42 16.05 16.42 0.0M
2023-01-20 15.65 15.96 15.64 15.96 0.0M
2023-01-19 15.53 15.60 15.42 15.54 0.0M
2023-01-18 15.95 16.11 15.63 15.63 0.0M
2023-01-17 15.65 15.82 15.58 15.80 0.0M
2023-01-13 15.52 15.67 15.52 15.65 0.0M
2023-01-12 15.32 15.57 15.19 15.55 0.0M
2023-01-11 15.23 15.41 15.23 15.36 0.0M
2023-01-10 15.01 15.16 14.94 15.16 0.0M
2023-01-09 14.83 15.28 14.83 15.06 0.0M
2023-01-06 14.45 14.79 14.34 14.79 0.0M
2023-01-05 14.91 14.91 14.60 14.60 0.0M
2023-01-04 15.01 15.18 14.93 15.10 0.0M
2023-01-03 14.97 15.01 14.76 14.88 0.0M