Dark

FRNW
FIDELITY CLEAN ENERGY UCITS ETF - ACC
stock LSE

Inactive

Aug 2, 2024

3.26USD-2.102%(-0.07)5,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.2500	3.2600	3.2500	3.26000	-2.102%	5,001	0.000%
2024-07-24	3.3200	3.3200	3.3200	3.33000	+1.216%	120	-2.102%
2024-07-22	3.3000	3.3000	3.3000	3.29000	-1.497%	150	-0.912%
2024-07-16	3.3300	3.3300	3.3200	3.34000	0.000%	1,404	-2.395%
2024-07-15	3.4300	3.4300	3.4300	3.34000	+2.141%	5,651	-2.395%
2024-07-10	3.2700	3.2700	3.2700	3.27000	+0.615%	4,641	-0.306%
2024-07-08	3.2400	3.2400	3.2400	3.25000	-1.216%	600	+0.308%
2024-06-25	3.2800	3.2800	3.2800	3.29000	-1.201%	136	-0.912%
2024-06-24	3.3200	3.3200	3.3200	3.33000	-0.299%	150	-2.102%
2024-06-20	3.3400	3.3400	3.3400	3.34000	-0.595%	150	-2.395%
2024-06-19	3.3700	3.3700	3.3600	3.36000	-0.297%	25,300	-2.976%
2024-06-18	3.3700	3.3700	3.3600	3.37000	-1.749%	631	-3.264%
2024-06-14	3.4500	3.4500	3.4500	3.43000	-1.437%	150	-4.956%
2024-06-13	3.4800	3.4800	3.4800	3.48000	-2.521%	150	-6.322%
2024-06-12	3.5600	3.5600	3.5600	3.57000	+2.586%	1,488	-8.683%
2024-06-11	3.5000	3.5000	3.4800	3.48000	-0.287%	155	-6.322%
2024-06-10	3.4500	3.4500	3.4500	3.49000	-1.690%	150	-6.590%
2024-05-30	3.5300	3.5300	3.5300	3.55000	-0.838%	1,550	-8.169%
2024-05-28	3.5500	3.5800	3.5500	3.58000	+2.286%	18,055	-8.939%
2024-05-24	3.4700	3.4700	3.4700	3.50000	+4.478%	1	-6.857%
2024-05-17	3.3500	3.3500	3.3500	3.35000	-1.760%	150	-2.687%
2024-05-15	3.4000	3.4000	3.4000	3.41000	+2.711%	66	-4.399%
2024-05-13	3.3200	3.3200	3.3200	3.32000	+0.912%	150	-1.807%
2024-05-07	3.2900	3.2900	3.2900	3.29000	+7.869%	2,743	-0.912%
2024-04-26	3.0400	3.0500	3.0400	3.05000	+2.694%	18,196	+6.885%
2024-04-25	2.9600	2.9600	2.9600	2.97000	-1.656%	150	+9.764%
2024-04-24	3.0200	3.0200	3.0200	3.02000	+2.027%	150	+7.947%
2024-04-22	2.9500	2.9500	2.9500	2.96000	-0.337%	11	+10.135%
2024-04-19	2.9600	2.9600	2.9600	2.97000	+0.059%	1	+9.764%
2024-04-16	2.9625	2.9625	2.9615	2.96825	-4.619%	166	+9.829%
2024-04-11	3.1100	3.1100	3.1100	3.11200	-0.320%	34	+4.756%
2024-04-10	3.1180	3.1180	3.1145	3.12200	-2.001%	850	+4.420%
2024-04-09	3.1820	3.1820	3.1800	3.18575	+0.568%	1,585	+2.331%
2024-04-08	3.1340	3.1650	3.1340	3.16775	-1.439%	3	+2.912%
2024-04-04	3.2035	3.2035	3.2035	3.21400	+3.361%	101	+1.431%
2024-03-25	3.1185	3.1185	3.1185	3.10950	+25.865%	150	+4.840%
2024-03-21	2.4820	2.4975	2.4820	2.47050	-19.640%	195	+31.957%
2024-03-18	3.0680	3.0680	3.0680	3.07430	+27.496%	8	+6.040%
2024-03-15	2.4585	2.4585	2.4585	2.41130	-3.297%	300	+35.197%
2024-03-12	2.4990	2.4990	2.4990	2.49350	+1.103%	150	+30.740%
2024-03-05	2.4685	2.4685	2.4685	2.46630	-0.150%	5,180	+32.182%
2024-03-04	2.4815	2.4815	2.4815	2.47000	-22.156%	75	+31.984%
2024-03-01	3.1660	3.1660	3.1660	3.17300	+30.068%	2,134	+2.742%
2024-02-28	2.4465	2.4525	2.4465	2.43950	+0.247%	19,203	+33.634%
2024-02-27	2.4365	2.4365	2.4365	2.43350	-20.174%	27	+33.963%
2024-02-23	3.0395	3.0430	3.0395	3.04850	+20.575%	3,013	+6.938%
2024-02-20	2.5350	2.5380	2.5350	2.52830	-22.535%	852	+28.940%
2024-02-16	3.2595	3.2595	3.2595	3.26380	+25.314%	14	-0.116%
2024-02-15	2.6010	2.6030	2.6010	2.60450	-18.247%	1,107	+25.168%
2024-02-08	3.2170	3.2170	3.1915	3.18580	+27.534%	31,868	+2.329%
2024-02-06	2.4920	2.4920	2.4920	2.49800	-1.665%	2,034	+30.504%
2024-02-02	2.5405	2.5405	2.5405	2.54030	+0.091%	850	+28.331%
2024-02-01	2.5485	2.5485	2.5485	2.53800	-0.306%	150	+28.448%
2024-01-29	2.5445	2.5445	2.5445	2.54580	+0.315%	300	+28.054%
2024-01-25	2.5340	2.5340	2.5340	2.53780	-0.634%	150	+28.458%
2024-01-23	2.5535	2.5560	2.5535	2.55400	-18.128%	5,300	+27.643%
2024-01-19	3.1390	3.1390	3.1390	3.11950	+25.382%	150	+4.504%
2024-01-18	2.4905	2.5000	2.4905	2.48800	-26.146%	273	+31.029%
2024-01-15	3.3660	3.3660	3.3660	3.36880	-3.051%	150	-3.230%
2024-01-08	3.4695	3.4695	3.4695	3.47480	+26.919%	5	-6.182%
2024-01-05	2.7225	2.7485	2.7225	2.73780	-1.269%	2,073	+19.074%
2024-01-03	2.7775	2.7790	2.7775	2.77300	-4.181%	900	+17.562%
2024-01-02	2.9010	2.9010	2.9010	2.89400	-0.413%	450	+12.647%
2023-12-29	2.9130	2.9130	2.9130	2.90600	-21.374%	2,860	+12.182%
2023-12-27	3.6845	3.6905	3.6845	3.69600	+2.368%	1,300	-11.797%
2023-12-21	3.6030	3.6030	3.6030	3.61050	+1.461%	21	-9.708%
2023-12-15	3.5540	3.5540	3.5470	3.55850	+8.979%	3,444	-8.388%
2023-12-11	3.2595	3.2595	3.2595	3.26530	-1.455%	19	-0.162%
2023-12-08	3.3195	3.3260	3.3195	3.31350	+23.878%	10	-1.615%
2023-12-06	2.6790	2.6790	2.6790	2.67480	+2.138%	781	+21.878%
2023-12-01	2.6235	2.6235	2.6235	2.61880	+3.131%	2,455	+24.484%
2023-11-28	2.5370	2.5370	2.5370	2.53930	-2.727%	127	+28.382%
2023-11-20	2.5960	2.5960	2.5960	2.61050	+1.695%	6,867	+24.880%
2023-11-16	2.6010	2.6010	2.5715	2.56700	-1.734%	2,822	+26.996%
2023-11-15	2.6210	2.6210	2.6210	2.61230	-17.379%	300	+24.794%
2023-11-14	3.1140	3.1140	3.1140	3.16180	+2.440%	150	+3.106%
2023-11-07	3.1130	3.1130	3.1130	3.08650	+22.320%	200	+5.621%
2023-11-06	2.5310	2.5310	2.5310	2.52330	+1.386%	2,285	+29.196%
2023-11-02	2.4845	2.4845	2.4845	2.48880	+3.882%	25,000	+30.987%
2023-11-01	2.4155	2.4155	2.4150	2.39580	-18.731%	31,774	+36.071%
2023-10-27	2.9500	2.9500	2.9500	2.94800	+18.689%	200	+10.583%
2023-10-26	2.4890	2.4890	2.4890	2.48380	-1.331%	10	+31.251%
2023-10-24	2.5260	2.5260	2.5260	2.51730	-15.944%	81	+29.504%
2023-10-20	3.0065	3.0065	3.0065	2.99480	-4.912%	25,000	+8.855%
2023-10-19	3.1495	3.1495	3.1495	3.14950	-0.781%	449	+3.508%
2023-10-18	3.2120	3.2120	3.2045	3.17430	+19.178%	30,000	+2.700%
2023-10-17	2.6680	2.6680	2.6680	2.66350	+4.759%	100	+22.395%
2023-10-09	2.5445	2.5445	2.5445	2.54250	-18.163%	971	+28.220%
2023-10-06	3.0990	3.0990	3.0990	3.10680	+19.977%	5	+4.931%
2023-10-03	2.5920	2.5920	2.5920	2.58950	-6.543%	902	+25.893%
2023-09-29	2.7760	2.7760	2.7760	2.77080	+1.513%	432	+17.656%
2023-09-28	2.7340	2.7340	2.7340	2.72950	-18.898%	388	+19.436%
2023-09-27	3.3535	3.3535	3.3535	3.36550	-6.170%	2,274	-3.135%
2023-09-19	3.5770	3.5770	3.5770	3.58680	+22.270%	721	-9.111%
2023-09-15	2.9355	2.9355	2.9355	2.93350	+3.136%	459	+11.130%
2023-09-08	2.8435	2.8435	2.8435	2.84430	-19.800%	2,351	+14.615%
2023-09-07	3.5380	3.5380	3.5380	3.54650	+21.714%	10,500	-8.078%
2023-09-05	2.9245	2.9245	2.9245	2.91380	-0.969%	379	+11.881%
2023-09-04	2.9495	2.9495	2.9495	2.94230	-0.725%	229	+10.798%
2023-09-01	2.9670	2.9670	2.9670	2.96380	+0.101%	827	+9.994%
2023-08-31	2.9665	2.9665	2.9665	2.96080	-26.618%	3,552	+10.105%
2023-08-10	4.0465	4.0465	4.0465	4.03480	+28.804%	10	-19.203%
2023-08-08	3.1435	3.1435	3.1435	3.13250	-2.627%	88	+4.070%
2023-08-03	3.2190	3.2190	3.2190	3.21700	-3.059%	70	+1.337%
2023-08-01	3.3255	3.3255	3.3255	3.31850	-24.032%	3,212	-1.763%
2023-07-26	4.3615	4.3615	4.3615	4.36830	+28.035%	32	-25.371%
2023-07-25	3.4215	3.4215	3.4215	3.41180	-2.010%	6,703	-4.449%
2023-07-19	3.4435	3.4435	3.4435	3.48180	-21.947%	5,250	-6.370%
2023-07-18	4.4805	4.4815	4.4805	4.46080	+31.548%	20	-26.919%
2023-07-17	3.3925	3.3925	3.3925	3.39100	-23.042%	447	-3.863%
2023-07-14	4.3835	4.3835	4.3835	4.40630	+2.591%	7,064	-26.015%
2023-07-12	4.2950	4.2950	4.2950	4.29500	+29.856%	10	-24.098%
2023-07-11	3.3135	3.3135	3.3135	3.30750	-21.675%	5,124	-1.436%
2023-07-10	4.2165	4.2165	4.2165	4.22280	-0.382%	2,707	-22.800%
2023-07-07	4.2240	4.2240	4.2240	4.23900	+30.079%	119	-23.095%
2023-07-06	3.2750	3.2750	3.2675	3.25880	-4.400%	5,139	+0.037%
2023-07-04	3.4140	3.4140	3.4140	3.40880	-0.336%	5,893	-4.365%
2023-07-03	3.4260	3.4260	3.4260	3.42030	+1.432%	1,253	-4.687%
2023-06-29	3.3890	3.3890	3.3890	3.37200	-0.310%	2	-3.321%
2023-06-28	3.3885	3.3885	3.3885	3.38250	-22.130%	2,902	-3.622%
2023-06-22	4.3235	4.3235	4.3235	4.34380	-0.497%	26	-24.951%
2023-06-21	4.4510	4.4510	4.4060	4.36550	+25.796%	25,055	-25.324%
2023-06-19	3.4825	3.4825	3.4825	3.47030	-0.388%	1,646	-6.060%
2023-06-16	3.5170	3.5170	3.5125	3.48380	-0.967%	50,105	-6.424%
2023-06-15	3.5250	3.5250	3.5250	3.51780	-20.654%	353	-7.328%
2023-06-13	4.4365	4.4365	4.4365	4.43350	+27.619%	17	-26.469%
2023-06-01	3.4755	3.4755	3.4755	3.47400	+0.020%	483	-6.160%
2023-05-30	3.4805	3.4805	3.4805	3.47330	-3.345%	1,239	-6.141%
2023-05-23	3.6010	3.6010	3.6005	3.59350	-18.983%	1,419	-9.281%
2023-05-19	4.4165	4.4165	4.4165	4.43550	-0.018%	13	-26.502%
2023-05-17	4.4215	4.4215	4.4215	4.43630	+23.282%	25,000	-26.515%
2023-05-15	3.6100	3.6100	3.6100	3.59850	+2.644%	1,426	-9.407%
2023-05-11	3.5155	3.5155	3.4985	3.50580	+0.343%	12,651	-7.011%
2023-05-10	3.4970	3.4970	3.4970	3.49380	-20.293%	70	-6.692%
2023-05-09	4.4515	4.4515	4.4100	4.38330	+25.191%	8,400	-25.627%
2023-05-05	3.5000	3.5000	3.5000	3.50130	-19.427%	556	-6.892%
2023-05-04	4.3405	4.3405	4.3405	4.34550	+0.404%	1,124	-24.980%
2023-05-03	4.3340	4.3340	4.3340	4.32800	+23.463%	92	-24.677%
2023-04-28	3.5085	3.5085	3.5085	3.50550	-0.955%	4,254	-7.003%
2023-04-26	3.5555	3.5555	3.5555	3.53930	-2.887%	524	-7.891%
2023-04-25	3.6515	3.6515	3.6515	3.64450	-0.486%	3,872	-10.550%
2023-04-24	3.6775	3.6775	3.6775	3.66230	-0.691%	14,357	-10.985%
2023-04-21	3.6995	3.6995	3.6995	3.68780	+0.958%	3,846	-11.600%
2023-04-20	3.6590	3.6590	3.6590	3.65280	-0.333%	841	-10.753%
2023-04-19	3.6590	3.6695	3.6590	3.66500	-2.560%	28,960	-11.050%
2023-04-17	3.7875	3.7875	3.7875	3.76130	+1.800%	1,906	-13.328%
2023-04-14	3.7010	3.7010	3.7010	3.69480	+2.227%	25	-11.768%
2023-04-05	3.6425	3.6425	3.6310	3.61430	-1.847%	30,007	-9.803%
2023-04-03	3.6875	3.6885	3.6875	3.68230	-20.002%	13,044	-11.468%
2023-03-06	4.6030	4.6030	4.6030	4.60300	+21.084%	12,363	-29.177%
2023-02-13	3.8095	3.8095	3.8095	3.80150	-0.192%	6,648	-14.244%
2023-01-31	3.7740	3.7740	3.7740	3.80880	+0.682%	1,372	-14.409%
2023-01-30	3.8935	3.8935	3.7765	3.78300	-19.741%	18,525	-13.825%
2023-01-27	4.6605	4.6605	4.6605	4.71350	+19.577%	12,110	-30.837%
2023-01-18	3.9815	3.9845	3.9800	3.94180	-16.660%	33,696	-17.297%
2023-01-11	4.7150	4.7150	4.7150	4.72980	+3.991%	20,560	-31.075%
2023-01-10	4.5325	4.5375	4.5325	4.54830	-0.197%	10,028	-28.325%
2023-01-09	4.5155	4.5155	4.5155	4.55730	+22.680%	9,450	-28.466%
2023-01-06	3.7025	3.7070	3.7025	3.71480	+1.489%	25,050	-12.243%
2023-01-05	3.6795	3.6795	3.6795	3.66030	-0.872%	14,287	-10.936%
2022-12-29	3.6945	3.6945	3.6930	3.69250	-4.223%	50,000	-11.713%
2022-11-22	3.8580	3.8580	3.8580	3.85530	-1.045%	300	-15.441%
2022-11-17	3.8870	3.9010	3.8870	3.89600	-0.991%	25,000	-16.324%
2022-11-11	4.0195	4.0195	4.0195	3.93500	+13.270%	25,000	-17.154%
2022-10-24	3.4460	3.4475	3.4460	3.47400	-17.703%	857	-6.160%
2022-09-21	4.1575	4.1575	4.1570	4.22130	-1.152%	14,631	-22.773%
2022-09-16	4.2750	4.2750	4.2750	4.27050	-2.451%	6,500	-23.662%
2022-09-09	4.4095	4.4095	4.4095	4.37780	0.000%	6,164	-25.533%

.dark-mode .nl9CWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nl9CWt{ color: #333333; background-color: white; border: 2px solid #333333; }FRNWFIDELITY CLEAN ENERGY UCITS ETF - ACCstock LSE

FRNW
FIDELITY CLEAN ENERGY UCITS ETF - ACC
stock LSE