Market data

Select a section

Fidelity Ucits Icav Cloud Computing Ucits Etf -Acc

(FCLD)
Sector: n/a
$7.08
$0.17 2.51
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $7.03 $7.08 $7.03 $7.08 150
18/09/2024 $6.84 $7.02 $6.82 $6.91 0
17/09/2024 $6.84 $7.09 $6.97 $7.00 0
16/09/2024 $6.84 $7.05 $6.90 $6.97 0
13/09/2024 $6.84 $7.02 $6.85 $6.85 0
12/09/2024 $6.84 $6.85 $6.84 $6.70 185
11/09/2024 $6.70 $6.70 $6.70 $6.74 1
10/09/2024 $6.65 $6.74 $6.66 $6.74 0
09/09/2024 $6.65 $6.66 $6.65 $6.66 210
06/09/2024 $6.69 $6.69 $6.62 $6.62 150
05/09/2024 $6.76 $6.81 $6.61 $6.69 0
04/09/2024 $6.76 $6.76 $6.75 $6.75 150
03/09/2024 $6.85 $6.93 $6.79 $6.85 0
02/09/2024 $6.85 $6.96 $6.78 $6.85 0
30/08/2024 $6.85 $6.85 $6.84 $6.85 706
29/08/2024 $6.91 $6.94 $6.79 $6.92 0
28/08/2024 $6.91 $6.93 $6.79 $6.79 0
27/08/2024 $6.91 $6.91 $6.91 $6.91 40
26/08/2024 $6.91 $6.91 $6.90 $6.90 450
23/08/2024 $6.91 $6.91 $6.90 $6.90 450
22/08/2024 $6.91 $6.91 $6.90 $6.90 450
21/08/2024 $6.89 $6.95 $6.84 $6.92 0
20/08/2024 $6.89 $6.89 $6.89 $6.89 150
19/08/2024 $6.76 $6.97 $6.80 $6.89 0
16/08/2024 $6.76 $6.91 $6.77 $6.82 0
15/08/2024 $6.76 $6.83 $6.76 $6.83 300
14/08/2024 $6.57 $6.76 $6.64 $6.68 0
13/08/2024 $6.57 $6.64 $6.57 $6.64 150
12/08/2024 $6.54 $6.54 $6.51 $6.51 25,000
09/08/2024 $6.45 $6.50 $6.45 $6.50 450
08/08/2024 $6.39 $6.49 $6.24 $6.43 0
07/08/2024 $6.39 $6.46 $6.39 $6.46 150
06/08/2024 $6.60 $6.60 $6.24 $6.35 0
05/08/2024 $6.60 $6.60 $5.96 $6.35 0
02/08/2024 $6.60 $6.60 $6.41 $6.60 30,436
01/08/2024 $6.78 $7.02 $6.71 $6.81 0
31/07/2024 $6.78 $7.00 $6.80 $6.95 0
30/07/2024 $6.78 $6.81 $6.78 $6.81 392
29/07/2024 $6.88 $6.92 $6.85 $6.85 5,100
26/07/2024 $6.88 $6.88 $6.86 $6.83 300
25/07/2024 $6.76 $6.83 $6.74 $6.83 29,134
24/07/2024 $6.97 $7.01 $6.83 $6.84 0
23/07/2024 $6.97 $6.98 $6.97 $6.98 150
22/07/2024 $6.81 $6.90 $6.81 $6.86 0
19/07/2024 $6.81 $6.81 $6.81 $6.81 83
18/07/2024 $6.88 $6.88 $6.88 $6.88 241
17/07/2024 $7.05 $7.09 $6.98 $7.00 0
16/07/2024 $7.05 $7.06 $7.05 $7.10 150
15/07/2024 $7.06 $7.24 $6.99 $7.10 0
12/07/2024 $7.06 $7.07 $7.06 $7.07 150
11/07/2024 $6.98 $7.03 $6.98 $7.03 70
10/07/2024 $7.13 $7.03 $6.85 $6.94 0
09/07/2024 $7.13 $7.14 $7.01 $7.01 0
08/07/2024 $7.13 $7.24 $7.05 $7.13 0
05/07/2024 $7.13 $7.14 $7.13 $7.14 4
04/07/2024 $7.10 $7.10 $7.09 $7.09 150
03/07/2024 $7.03 $7.20 $7.03 $7.11 0
02/07/2024 $7.03 $7.05 $7.03 $7.05 150
01/07/2024 $7.05 $7.14 $6.96 $7.05 0
28/06/2024 $7.05 $7.06 $7.05 $7.06 86
27/06/2024 $6.92 $6.99 $6.92 $6.99 600
26/06/2024 $6.83 $6.96 $6.73 $6.86 0
25/06/2024 $6.83 $6.93 $6.74 $6.83 0
24/06/2024 $6.83 $6.83 $6.82 $6.83 3,799
21/06/2024 $6.85 $6.89 $6.70 $6.80 0
20/06/2024 $6.85 $6.85 $6.80 $6.81 1,329
19/06/2024 $6.82 $6.83 $6.82 $6.83 203
18/06/2024 $6.82 $6.83 $6.82 $6.83 150
17/06/2024 $6.75 $6.77 $6.75 $6.77 450
14/06/2024 $6.91 $6.88 $6.76 $6.80 0
13/06/2024 $6.91 $6.91 $6.81 $6.83 1,247
12/06/2024 $6.95 $6.95 $6.89 $6.90 600
11/06/2024 $6.80 $6.80 $6.69 $6.72 0
10/06/2024 $6.80 $6.72 $6.59 $6.72 0
07/06/2024 $6.80 $6.83 $6.59 $6.69 0
06/06/2024 $6.80 $6.80 $6.71 $6.71 150
05/06/2024 $6.62 $6.63 $6.62 $6.63 105
04/06/2024 $6.54 $6.54 $6.54 $6.54 150
03/06/2024 $6.63 $6.63 $6.57 $6.60 450
31/05/2024 $6.53 $6.53 $6.49 $6.49 27,043
30/05/2024 $6.95 $6.96 $6.66 $6.67 0
29/05/2024 $6.95 $6.96 $6.90 $6.96 220
28/05/2024 $7.14 $7.14 $7.02 $7.02 1
27/05/2024 $7.04 $7.05 $7.04 $7.05 1
24/05/2024 $7.04 $7.05 $7.04 $7.05 1
23/05/2024 $7.21 $7.30 $7.16 $7.20 0
22/05/2024 $7.21 $7.26 $7.18 $7.21 0
21/05/2024 $7.21 $7.22 $7.21 $7.22 150
20/05/2024 $7.15 $7.23 $7.19 $7.22 0
17/05/2024 $7.15 $7.22 $7.17 $7.19 0
16/05/2024 $7.15 $7.25 $7.16 $7.22 0
15/05/2024 $7.15 $7.16 $7.15 $7.16 80
14/05/2024 $6.97 $7.05 $6.92 $7.01 0
13/05/2024 $6.97 $6.98 $6.97 $6.98 241
10/05/2024 $6.95 $7.08 $6.91 $6.94 0
09/05/2024 $6.95 $6.97 $6.87 $6.94 0
08/05/2024 $6.95 $6.97 $6.87 $6.90 0
07/05/2024 $6.95 $7.03 $6.89 $6.97 0
06/05/2024 $6.95 $6.98 $6.80 $6.89 0
03/05/2024 $6.95 $6.98 $6.80 $6.89 0
02/05/2024 $6.95 $6.86 $6.72 $6.80 0
01/05/2024 $6.95 $6.88 $6.71 $6.74 0
30/04/2024 $6.95 $6.95 $6.88 $6.88 300
29/04/2024 $6.95 $7.01 $6.97 $6.97 703
26/04/2024 $6.95 $7.01 $6.82 $6.96 0
25/04/2024 $6.95 $6.91 $6.76 $6.82 0
24/04/2024 $6.95 $6.95 $6.91 $6.91 2,800
23/04/2024 $6.71 $6.91 $6.69 $6.89 0
22/04/2024 $6.71 $6.73 $6.67 $6.69 823
19/04/2024 $6.90 $6.92 $6.74 $6.74 0
18/04/2024 $6.90 $6.92 $6.90 $6.92 150
17/04/2024 $6.93 $6.97 $6.91 $6.91 5,350
16/04/2024 $6.88 $6.90 $6.88 $6.90 276
15/04/2024 $7.14 $7.15 $6.99 $7.01 0
12/04/2024 $7.14 $7.24 $7.10 $7.15 0
11/04/2024 $7.14 $7.18 $7.14 $7.16 330
10/04/2024 $7.13 $7.15 $7.11 $7.15 8,100
09/04/2024 $7.25 $7.30 $7.19 $7.23 0
08/04/2024 $7.25 $7.25 $7.24 $7.25 10,220
05/04/2024 $7.16 $7.21 $7.16 $7.21 150
04/04/2024 $7.32 $7.32 $7.22 $7.31 0
03/04/2024 $7.32 $7.26 $7.14 $7.24 0
02/04/2024 $7.32 $7.33 $7.11 $7.16 0
01/04/2024 $7.32 $7.33 $7.25 $7.33 1,012
29/03/2024 $7.32 $7.33 $7.25 $7.33 1,012
28/03/2024 $7.32 $7.33 $7.25 $7.33 1,012
27/03/2024 $7.30 $7.37 $7.25 $7.27 0
26/03/2024 $7.30 $7.38 $7.31 $7.34 0
25/03/2024 $7.30 $7.31 $7.30 $7.31 150
22/03/2024 $7.41 $7.41 $7.26 $7.28 0
21/03/2024 $7.41 $7.41 $7.41 $7.41 91
20/03/2024 $7.15 $7.24 $7.19 $7.22 0

Market data

Select a section