Dark

FCLD
FIDELITY CLOUD COMPUTING UCITS ETF -ACC
stock LSE

Inactive

Aug 2, 2024

6.60USD-3.084%(-0.21)30,437

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.6000	6.6000	6.6000	6.6000	-3.084%	30,437	0.000%
2024-07-30	6.7800	6.7800	6.7800	6.8100	-0.729%	393	-3.084%
2024-07-26	6.8800	6.8800	6.8800	6.8600	+0.439%	300	-3.790%
2024-07-25	6.7600	6.7600	6.7400	6.8300	-2.149%	29,134	-3.367%
2024-07-23	6.9700	6.9700	6.9700	6.9800	+2.496%	150	-5.444%
2024-07-19	6.8100	6.8100	6.8100	6.8100	-1.017%	83	-3.084%
2024-07-18	6.8800	6.8800	6.8800	6.8800	-2.550%	241	-4.070%
2024-07-16	7.0500	7.0500	7.0500	7.0600	-1.120%	150	-6.516%
2024-07-05	7.1300	7.1300	7.1300	7.1400	+0.705%	4	-7.563%
2024-07-04	7.1000	7.1000	7.1000	7.0900	+0.567%	150	-6.911%
2024-07-02	7.0300	7.0300	7.0300	7.0500	-0.142%	150	-6.383%
2024-06-28	7.0500	7.0500	7.0500	7.0600	+1.001%	86	-6.516%
2024-06-27	6.9200	6.9900	6.9200	6.9900	+2.343%	601	-5.579%
2024-06-24	6.8300	6.8300	6.8200	6.8300	+0.294%	3,799	-3.367%
2024-06-20	6.8500	6.8500	6.8000	6.8100	-0.293%	1,359	-3.084%
2024-06-19	6.8200	6.8200	6.8200	6.8300	0.000%	204	-3.367%
2024-06-18	6.8200	6.8200	6.8200	6.8300	+0.886%	151	-3.367%
2024-06-17	6.7500	6.7500	6.7500	6.7700	-0.878%	451	-2.511%
2024-06-13	6.9100	6.9100	6.8100	6.8300	-1.014%	1,248	-3.367%
2024-06-12	6.9500	6.9500	6.8900	6.9000	+2.832%	601	-4.348%
2024-06-06	6.7900	6.7900	6.7900	6.7100	+1.207%	151	-1.639%
2024-06-05	6.6200	6.6200	6.6200	6.6300	+1.376%	106	-0.452%
2024-06-04	6.5400	6.5400	6.5400	6.5400	-0.909%	151	+0.917%
2024-06-03	6.6300	6.6300	6.5700	6.6000	+1.695%	451	0.000%
2024-05-31	6.5300	6.5300	6.5300	6.4900	-6.753%	27,543	+1.695%
2024-05-29	6.9500	6.9500	6.9000	6.9600	-0.855%	220	-5.172%
2024-05-28	7.1400	7.1400	7.1400	7.0200	-0.426%	1	-5.983%
2024-05-24	7.0400	7.0400	7.0400	7.0500	-2.355%	1	-6.383%
2024-05-21	7.2100	7.2100	7.2100	7.2200	+0.838%	150	-8.587%
2024-05-15	7.1500	7.1500	7.1500	7.1600	+2.579%	80	-7.821%
2024-05-13	6.9700	6.9700	6.9700	6.9800	+1.453%	241	-5.444%
2024-04-30	6.9500	6.9500	6.9500	6.8800	-0.434%	300	-4.070%
2024-04-24	6.9500	6.9500	6.9500	6.9100	+3.288%	2,800	-4.486%
2024-04-22	6.7100	6.7200	6.6700	6.6900	-3.324%	823	-1.345%
2024-04-18	6.9000	6.9000	6.9000	6.9200	+0.145%	150	-4.624%
2024-04-17	6.9300	6.9700	6.9100	6.9100	+0.116%	5,350	-4.486%
2024-04-16	6.8760	6.8790	6.8760	6.9020	-3.590%	276	-4.376%
2024-04-11	7.1390	7.1780	7.1390	7.1590	+0.063%	330	-7.808%
2024-04-10	7.1300	7.1530	7.1130	7.1545	-1.283%	8,100	-7.750%
2024-04-08	7.2530	7.2530	7.2420	7.2475	+0.583%	10,220	-8.934%
2024-04-05	7.1630	7.1630	7.1630	7.2055	-1.698%	150	-8.403%
2024-03-28	7.3160	7.3160	7.2460	7.3300	+0.226%	1,012	-9.959%
2024-03-25	7.3020	7.3020	7.3020	7.3135	+25.156%	150	-9.756%
2024-03-21	5.8040	5.8540	5.8040	5.8435	-18.716%	1,861	+12.946%
2024-03-19	7.1500	7.1500	7.1500	7.1890	+0.174%	1	-8.193%
2024-03-18	7.1630	7.1630	7.1630	7.1765	+27.130%	150	-8.033%
2024-03-15	5.6960	5.6980	5.6480	5.6450	-3.090%	1,299	+16.918%
2024-03-12	5.8430	5.8430	5.8430	5.8250	+2.014%	28	+13.305%
2024-03-11	5.7100	5.7220	5.7100	5.7100	-0.834%	3,843	+15.587%
2024-03-07	5.7690	5.7730	5.7690	5.7580	-23.421%	10,300	+14.623%
2024-03-04	7.5660	7.5660	7.5660	7.5190	+27.896%	412	-12.222%
2024-03-01	5.8380	5.8940	5.8380	5.8790	-18.545%	1,729	+12.264%
2024-02-26	7.2430	7.2430	7.2430	7.2175	+27.676%	1,503	-8.556%
2024-02-23	5.6710	5.6770	5.6710	5.6530	-20.893%	19,502	+16.752%
2024-02-22	7.1360	7.1360	7.1270	7.1460	+3.716%	3,790	-7.641%
2024-02-21	7.0530	7.0920	6.8910	6.8900	+24.436%	5,752	-4.209%
2024-02-20	5.6580	5.6630	5.5380	5.5370	-2.826%	2,984	+19.198%
2024-02-19	5.7100	5.7100	5.7100	5.6980	-1.674%	1,452	+15.830%
2024-02-16	5.8730	5.8730	5.7910	5.7950	-1.261%	9,098	+13.891%
2024-02-15	5.8690	5.8690	5.8690	5.8690	+2.471%	636	+12.455%
2024-02-13	5.7330	5.7330	5.7330	5.7275	-3.088%	535	+15.234%
2024-02-12	5.9180	5.9270	5.9180	5.9100	-20.103%	13,083	+11.675%
2024-02-09	7.3380	7.3460	7.3380	7.3970	+1.537%	3,000	-10.775%
2024-02-08	7.1950	7.1950	7.1950	7.2850	+2.045%	150	-9.403%
2024-02-06	7.1170	7.1170	7.1170	7.1390	+26.142%	149	-7.550%
2024-02-05	5.6700	5.6700	5.6700	5.6595	+0.212%	1,374	+16.618%
2024-02-02	5.6040	5.6040	5.6040	5.6475	-19.837%	150	+16.866%
2024-02-01	7.0420	7.0550	7.0420	7.0450	-1.880%	25,300	-6.317%
2024-01-30	7.2150	7.2150	7.2150	7.1800	+0.772%	150	-8.078%
2024-01-25	7.0360	7.0360	7.0360	7.1250	+28.459%	111	-7.368%
2024-01-22	5.4680	5.5500	5.4680	5.5465	+4.819%	2,850	+18.994%
2024-01-15	5.2980	5.2980	5.2980	5.2915	-21.164%	150	+24.728%
2024-01-10	6.6860	6.6940	6.6790	6.7120	+31.608%	2,990	-1.669%
2024-01-05	5.0800	5.1230	5.0800	5.1000	-21.659%	1,950	+29.412%
2024-01-03	6.5510	6.5510	6.5510	6.5100	+21.037%	150	+1.382%
2023-12-28	5.3780	5.3910	5.3780	5.3785	-20.513%	13,634	+22.711%
2023-12-21	6.7640	6.7640	6.7640	6.7665	+25.725%	1,527	-2.461%
2023-12-20	5.3780	5.3780	5.3780	5.3820	-21.160%	668	+22.631%
2023-12-19	6.7980	6.8000	6.7970	6.8265	+27.539%	157	-3.318%
2023-12-18	5.3650	5.3670	5.3650	5.3525	+0.488%	300	+23.307%
2023-12-15	5.3200	5.3320	5.3200	5.3265	+1.409%	17,925	+23.909%
2023-12-13	5.2660	5.2660	5.2660	5.2525	-0.086%	1,279	+25.654%
2023-12-12	5.2590	5.2620	5.2590	5.2570	+0.057%	7,096	+25.547%
2023-12-11	5.2630	5.2630	5.2630	5.2540	+2.417%	2,172	+25.619%
2023-12-07	5.1300	5.1300	5.1300	5.1300	-1.061%	6,715	+28.655%
2023-12-06	5.1920	5.1920	5.1920	5.1850	-20.341%	150	+27.290%
2023-12-05	6.5220	6.5220	6.5220	6.5090	+26.229%	150	+1.398%
2023-12-04	5.1820	5.1940	5.1480	5.1565	-19.743%	11,046	+27.994%
2023-11-30	6.4380	6.4380	6.4380	6.4250	+0.563%	17	+2.724%
2023-11-29	6.3970	6.3970	6.3880	6.3890	+30.414%	453	+3.303%
2023-11-28	4.9040	4.9085	4.9040	4.8990	-1.484%	549	+34.721%
2023-11-15	4.9750	4.9750	4.9750	4.9728	+1.366%	1,317	+32.722%
2023-11-14	4.9105	4.9105	4.9105	4.9058	-16.319%	150	+34.535%
2023-11-10	5.7960	5.7960	5.7960	5.8625	+22.999%	1,040	+12.580%
2023-11-08	4.7690	4.7790	4.7600	4.7663	+0.105%	2,249	+38.472%
2023-11-07	4.7800	4.7800	4.7675	4.7613	-15.796%	20,005	+38.618%
2023-11-06	5.6850	5.6850	5.6850	5.6545	+1.027%	2,508	+16.721%
2023-11-02	5.6370	5.6370	5.6370	5.5970	+21.931%	25,000	+17.920%
2023-10-31	4.5945	4.5945	4.5945	4.5903	-16.593%	1,306	+43.781%
2023-10-30	5.5060	5.5060	5.5060	5.5035	+21.156%	15	+19.924%
2023-10-27	4.5460	4.5460	4.5460	4.5425	-1.486%	327	+45.294%
2023-10-25	4.6300	4.6300	4.6300	4.6110	-20.936%	1,224	+43.136%
2023-10-18	5.8120	5.8120	5.8120	5.8320	+20.675%	3	+13.169%
2023-10-16	4.8465	4.8465	4.8465	4.8328	-18.926%	498	+36.567%
2023-10-10	5.9490	5.9490	5.9490	5.9610	+2.767%	431	+10.720%
2023-10-06	5.7810	5.7810	5.7810	5.8005	+20.874%	44	+13.783%
2023-09-29	4.8090	4.8090	4.8090	4.7988	+0.830%	27	+37.534%
2023-09-22	4.7590	4.7590	4.7590	4.7593	+0.688%	7,480	+38.676%
2023-09-21	4.7435	4.7435	4.7435	4.7268	-1.995%	1,712	+39.629%
2023-09-15	4.8360	4.8360	4.8360	4.8230	-22.078%	3,538	+36.844%
2023-09-08	6.1690	6.1690	6.1690	6.1895	+24.738%	171	+6.632%
2023-09-06	4.9650	4.9650	4.9650	4.9620	+0.629%	734	+33.011%
2023-09-01	4.9285	4.9285	4.9285	4.9310	+3.336%	2,175	+33.847%
2023-08-30	4.7895	4.7895	4.7895	4.7718	-20.144%	5,007	+38.313%
2023-08-23	5.9480	5.9480	5.9480	5.9755	+1.391%	1	+10.451%
2023-08-22	5.8710	5.8710	5.8710	5.8935	+26.240%	1,102	+11.988%
2023-08-15	4.6690	4.6690	4.6690	4.6685	-0.628%	5,718	+41.373%
2023-08-14	4.7110	4.7110	4.7110	4.6980	+0.653%	8	+40.485%
2023-08-08	4.6680	4.6680	4.6680	4.6675	-1.484%	18	+41.403%
2023-08-07	4.7545	4.7545	4.7545	4.7378	-3.389%	968	+39.305%
2023-08-01	4.9070	4.9070	4.9070	4.9040	+8.065%	293	+34.584%
2023-07-06	4.5390	4.5390	4.5390	4.5380	-1.632%	1,381	+45.439%
2023-07-05	4.6250	4.6250	4.6250	4.6133	-0.603%	421	+43.065%
2023-07-04	4.6490	4.6490	4.6490	4.6413	-0.065%	2,336	+42.202%
2023-06-29	4.6520	4.6520	4.6520	4.6443	+3.035%	7	+42.110%
2023-06-27	4.5030	4.5030	4.5030	4.5075	-3.496%	2,002	+46.423%
2023-06-19	4.6865	4.6865	4.6865	4.6708	-0.965%	10	+41.303%
2023-06-14	4.7180	4.7180	4.7180	4.7163	-18.727%	2,632	+39.940%
2023-06-09	5.8160	5.8160	5.8160	5.8030	+24.413%	153	+13.734%
2023-06-07	4.6635	4.6635	4.6635	4.6643	-0.075%	1	+41.500%
2023-06-05	4.6720	4.6720	4.6720	4.6678	-11.056%	57	+41.394%
2023-05-17	5.2270	5.2270	5.2270	5.2480	+1.568%	9	+25.762%
2023-05-16	5.1670	5.1670	5.1670	5.1670	+25.245%	1,853	+27.734%
2023-05-15	4.1285	4.1285	4.1285	4.1255	+1.920%	38	+59.981%
2023-05-10	4.0460	4.0460	4.0460	4.0478	+2.624%	54	+63.052%
2023-05-04	3.9620	3.9620	3.9620	3.9443	+0.140%	149	+67.330%
2023-05-02	3.9465	3.9465	3.9465	3.9388	-20.793%	232	+67.564%
2023-04-27	4.9390	4.9390	4.9390	4.9728	+23.486%	341	+32.722%
2023-04-24	4.0385	4.0385	4.0385	4.0270	-1.943%	2,076	+63.894%
2023-04-21	4.1100	4.1100	4.1100	4.1068	-6.184%	452	+60.709%
2023-03-06	4.3765	4.3765	4.3765	4.3775	-12.868%	1,228	+50.771%
2023-03-02	4.9865	4.9865	4.9865	5.0240	-1.558%	25,000	+31.369%
2023-02-28	5.0870	5.1090	5.0870	5.1035	+20.721%	12,000	+29.323%
2023-02-27	4.2370	4.2370	4.2370	4.2275	-15.124%	25,000	+56.121%
2023-01-24	4.9675	4.9675	4.9675	4.9808	+11.010%	309	+32.509%
2023-01-05	4.5050	4.5050	4.5050	4.4868	-2.599%	7,600	+47.098%
2023-01-04	4.5935	4.5935	4.5935	4.6065	-2.183%	5,320	+43.276%
2022-11-11	4.6625	4.6625	4.6625	4.7093	+26.925%	5,600	+40.148%
2022-11-09	3.7120	3.7120	3.7120	3.7103	-18.847%	2,693	+77.883%
2022-10-28	4.5505	4.5505	4.5505	4.5720	+2.493%	25,000	+44.357%
2022-09-30	4.4630	4.4630	4.4630	4.4608	0.000%	500	+47.956%

.dark-mode .RY39YZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY39YZ{ color: #333333; background-color: white; border: 2px solid #333333; }FCLDFIDELITY CLOUD COMPUTING UCITS ETF -ACCstock LSE

FCLD
FIDELITY CLOUD COMPUTING UCITS ETF -ACC
stock LSE