Fidelity Ucits Icav Clean Energy Ucits Etf - Acc
(FRNW)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$3.16
|
$3.22
|
$3.12
|
$3.20
|
0
|
|
21/11/2024
|
$3.16
|
$3.25
|
$3.15
|
$3.20
|
0
|
|
20/11/2024
|
$3.16
|
$3.16
|
$3.16
|
$3.16
|
150
|
|
19/11/2024
|
$3.16
|
$3.17
|
$3.16
|
$3.17
|
1
|
|
18/11/2024
|
$3.18
|
$3.20
|
$3.17
|
$3.20
|
2,990
|
|
15/11/2024
|
$3.20
|
$3.20
|
$3.20
|
$3.12
|
7,028
|
|
14/11/2024
|
$3.20
|
$3.16
|
$3.07
|
$3.12
|
0
|
|
13/11/2024
|
$3.20
|
$3.16
|
$3.08
|
$3.13
|
0
|
|
12/11/2024
|
$3.20
|
$3.21
|
$3.06
|
$3.08
|
0
|
|
11/11/2024
|
$3.20
|
$3.20
|
$3.19
|
$3.19
|
7,604
|
|
08/11/2024
|
$3.21
|
$3.21
|
$3.17
|
$3.17
|
25,150
|
|
07/11/2024
|
$3.45
|
$3.27
|
$3.17
|
$3.23
|
0
|
|
06/11/2024
|
$3.45
|
$3.45
|
$3.17
|
$3.16
|
304
|
|
05/11/2024
|
$3.35
|
$3.43
|
$3.38
|
$3.42
|
0
|
|
04/11/2024
|
$3.35
|
$3.43
|
$3.35
|
$3.42
|
150
|
|
01/11/2024
|
$3.28
|
$3.38
|
$3.28
|
$3.33
|
0
|
|
31/10/2024
|
$3.28
|
$3.31
|
$3.28
|
$3.31
|
183
|
|
30/10/2024
|
$3.30
|
$3.30
|
$3.30
|
$3.29
|
150
|
|
29/10/2024
|
$3.40
|
$3.38
|
$3.26
|
$3.29
|
0
|
|
28/10/2024
|
$3.40
|
$3.42
|
$3.33
|
$3.38
|
0
|
|
25/10/2024
|
$3.40
|
$3.37
|
$3.28
|
$3.34
|
0
|
|
24/10/2024
|
$3.40
|
$3.34
|
$3.26
|
$3.26
|
0
|
|
23/10/2024
|
$3.40
|
$3.31
|
$3.23
|
$3.26
|
0
|
|
22/10/2024
|
$3.40
|
$3.34
|
$3.25
|
$3.31
|
0
|
|
21/10/2024
|
$3.40
|
$3.37
|
$3.31
|
$3.32
|
0
|
|
18/10/2024
|
$3.40
|
$3.36
|
$3.33
|
$3.34
|
0
|
|
17/10/2024
|
$3.40
|
$3.43
|
$3.34
|
$3.34
|
0
|
|
16/10/2024
|
$3.40
|
$3.39
|
$3.30
|
$3.35
|
0
|
|
15/10/2024
|
$3.40
|
$3.40
|
$3.31
|
$3.34
|
0
|
|
14/10/2024
|
$3.40
|
$3.40
|
$3.39
|
$3.39
|
150
|
|
11/10/2024
|
$3.38
|
$3.40
|
$3.38
|
$3.40
|
150
|
|
10/10/2024
|
$3.44
|
$3.49
|
$3.37
|
$3.38
|
0
|
|
09/10/2024
|
$3.44
|
$3.47
|
$3.42
|
$3.47
|
0
|
|
08/10/2024
|
$3.44
|
$3.44
|
$3.44
|
$3.44
|
1
|
|
07/10/2024
|
$3.50
|
$3.56
|
$3.50
|
$3.52
|
0
|
|
04/10/2024
|
$3.50
|
$3.50
|
$3.50
|
$3.50
|
29
|
|
03/10/2024
|
$3.49
|
$3.49
|
$3.48
|
$3.48
|
30
|
|
02/10/2024
|
$3.57
|
$3.57
|
$3.50
|
$3.52
|
0
|
|
01/10/2024
|
$3.57
|
$3.57
|
$3.56
|
$3.56
|
676
|
|
30/09/2024
|
$3.61
|
$3.62
|
$3.61
|
$3.62
|
100
|
|
27/09/2024
|
$3.52
|
$3.67
|
$3.53
|
$3.63
|
0
|
|
26/09/2024
|
$3.52
|
$3.60
|
$3.50
|
$3.55
|
0
|
|
25/09/2024
|
$3.52
|
$3.53
|
$3.52
|
$3.53
|
4
|
|
24/09/2024
|
$3.55
|
$3.55
|
$3.55
|
$3.55
|
76
|
|
23/09/2024
|
$3.50
|
$3.57
|
$3.47
|
$3.52
|
0
|
|
20/09/2024
|
$3.50
|
$3.55
|
$3.47
|
$3.47
|
0
|
|
19/09/2024
|
$3.50
|
$3.63
|
$3.51
|
$3.51
|
0
|
|
18/09/2024
|
$3.50
|
$3.51
|
$3.50
|
$3.51
|
68
|
|
17/09/2024
|
$3.30
|
$3.58
|
$3.45
|
$3.52
|
0
|
|
16/09/2024
|
$3.30
|
$3.49
|
$3.42
|
$3.45
|
0
|
|
13/09/2024
|
$3.30
|
$3.50
|
$3.39
|
$3.39
|
0
|
|
12/09/2024
|
$3.30
|
$3.45
|
$3.33
|
$3.33
|
0
|
|
11/09/2024
|
$3.30
|
$3.33
|
$3.30
|
$3.24
|
600
|
|
10/09/2024
|
$3.38
|
$3.27
|
$3.24
|
$3.24
|
0
|
|
09/09/2024
|
$3.38
|
$3.30
|
$3.22
|
$3.27
|
0
|
|
06/09/2024
|
$3.38
|
$3.38
|
$3.26
|
$3.28
|
0
|
|
05/09/2024
|
$3.38
|
$3.42
|
$3.33
|
$3.36
|
0
|
|
04/09/2024
|
$3.38
|
$3.35
|
$3.25
|
$3.34
|
0
|
|
03/09/2024
|
$3.38
|
$3.38
|
$3.31
|
$3.31
|
600
|
|
02/09/2024
|
$3.39
|
$3.38
|
$3.34
|
$3.37
|
0
|
|
30/08/2024
|
$3.39
|
$3.39
|
$3.37
|
$3.37
|
150
|
|
29/08/2024
|
$3.38
|
$3.38
|
$3.35
|
$3.36
|
0
|
|
28/08/2024
|
$3.38
|
$3.39
|
$3.36
|
$3.36
|
0
|
|
27/08/2024
|
$3.38
|
$3.41
|
$3.37
|
$3.38
|
0
|
|
26/08/2024
|
$3.30
|
$3.30
|
$3.30
|
$3.30
|
150
|
|
23/08/2024
|
$3.30
|
$3.30
|
$3.30
|
$3.30
|
150
|
|
22/08/2024
|
$3.30
|
$3.30
|
$3.30
|
$3.30
|
150
|
|
21/08/2024
|
$3.35
|
$3.37
|
$3.31
|
$3.33
|
0
|
|
20/08/2024
|
$3.35
|
$3.37
|
$3.30
|
$3.31
|
0
|
|
19/08/2024
|
$3.35
|
$3.37
|
$3.35
|
$3.37
|
12
|
|
16/08/2024
|
$3.31
|
$3.31
|
$3.30
|
$3.30
|
8,493
|
|
15/08/2024
|
$3.26
|
$3.36
|
$3.28
|
$3.34
|
0
|
|
14/08/2024
|
$3.26
|
$3.34
|
$3.27
|
$3.30
|
0
|
|
13/08/2024
|
$3.26
|
$3.27
|
$3.26
|
$3.27
|
150
|
|
12/08/2024
|
$3.24
|
$3.24
|
$3.23
|
$3.23
|
25,000
|
|
09/08/2024
|
$3.20
|
$3.32
|
$3.19
|
$3.23
|
0
|
|
08/08/2024
|
$3.20
|
$3.29
|
$3.15
|
$3.27
|
0
|
|
07/08/2024
|
$3.20
|
$3.32
|
$3.20
|
$3.29
|
0
|
|
06/08/2024
|
$3.20
|
$3.20
|
$3.20
|
$3.20
|
3,082
|
|
05/08/2024
|
$3.25
|
$3.26
|
$3.00
|
$3.26
|
0
|
|
02/08/2024
|
$3.25
|
$3.26
|
$3.25
|
$3.26
|
5,001
|
|
01/08/2024
|
$3.32
|
$3.41
|
$3.29
|
$3.33
|
0
|
|
31/07/2024
|
$3.32
|
$3.39
|
$3.28
|
$3.35
|
0
|
|
30/07/2024
|
$3.32
|
$3.33
|
$3.28
|
$3.29
|
0
|
|
29/07/2024
|
$3.32
|
$3.40
|
$3.32
|
$3.32
|
0
|
|
26/07/2024
|
$3.32
|
$3.38
|
$3.29
|
$3.31
|
0
|
|
25/07/2024
|
$3.32
|
$3.36
|
$3.26
|
$3.31
|
0
|
|
24/07/2024
|
$3.32
|
$3.33
|
$3.32
|
$3.33
|
120
|
|
23/07/2024
|
$3.30
|
$3.31
|
$3.28
|
$3.30
|
0
|
|
22/07/2024
|
$3.30
|
$3.30
|
$3.29
|
$3.29
|
150
|
|
19/07/2024
|
$3.33
|
$3.33
|
$3.22
|
$3.25
|
0
|
|
18/07/2024
|
$3.33
|
$3.37
|
$3.27
|
$3.33
|
0
|
|
17/07/2024
|
$3.33
|
$3.39
|
$3.33
|
$3.33
|
0
|
|
16/07/2024
|
$3.33
|
$3.34
|
$3.32
|
$3.34
|
1,404
|
|
15/07/2024
|
$3.43
|
$3.43
|
$3.34
|
$3.34
|
5,651
|
|
12/07/2024
|
$3.39
|
$3.47
|
$3.39
|
$3.45
|
0
|
|
11/07/2024
|
$3.39
|
$3.39
|
$3.39
|
$3.39
|
599
|
|
10/07/2024
|
$3.27
|
$3.27
|
$3.27
|
$3.27
|
4,641
|
|
09/07/2024
|
$3.24
|
$3.23
|
$3.22
|
$3.22
|
2,200
|
|
08/07/2024
|
$3.24
|
$3.25
|
$3.24
|
$3.25
|
600
|
|
05/07/2024
|
$3.28
|
$3.29
|
$3.19
|
$3.25
|
0
|
|
04/07/2024
|
$3.28
|
$3.23
|
$3.19
|
$3.23
|
0
|
|
03/07/2024
|
$3.28
|
$3.23
|
$3.10
|
$3.19
|
0
|
|
02/07/2024
|
$3.28
|
$3.19
|
$3.09
|
$3.12
|
0
|
|
01/07/2024
|
$3.28
|
$3.23
|
$3.14
|
$3.17
|
0
|
|
28/06/2024
|
$3.28
|
$3.27
|
$3.19
|
$3.19
|
0
|
|
27/06/2024
|
$3.28
|
$3.30
|
$3.17
|
$3.24
|
0
|
|
26/06/2024
|
$3.28
|
$3.31
|
$3.22
|
$3.25
|
0
|
|
25/06/2024
|
$3.28
|
$3.29
|
$3.28
|
$3.29
|
136
|
|
24/06/2024
|
$3.32
|
$3.33
|
$3.32
|
$3.33
|
150
|
|
21/06/2024
|
$3.34
|
$3.38
|
$3.28
|
$3.31
|
0
|
|
20/06/2024
|
$3.34
|
$3.34
|
$3.34
|
$3.34
|
150
|
|
19/06/2024
|
$3.37
|
$3.37
|
$3.36
|
$3.36
|
25,300
|
|
18/06/2024
|
$3.37
|
$3.37
|
$3.36
|
$3.37
|
631
|
|
17/06/2024
|
$3.45
|
$3.44
|
$3.31
|
$3.35
|
0
|
|
14/06/2024
|
$3.45
|
$3.45
|
$3.43
|
$3.43
|
150
|
|
13/06/2024
|
$3.48
|
$3.48
|
$3.48
|
$3.48
|
150
|
|
12/06/2024
|
$3.56
|
$3.57
|
$3.56
|
$3.57
|
1,488
|
|
11/06/2024
|
$3.50
|
$3.50
|
$3.48
|
$3.47
|
155
|
|
10/06/2024
|
$3.45
|
$3.49
|
$3.45
|
$3.49
|
150
|
|
07/06/2024
|
$3.53
|
$3.60
|
$3.44
|
$3.49
|
0
|
|
06/06/2024
|
$3.53
|
$3.65
|
$3.51
|
$3.56
|
0
|
|
05/06/2024
|
$3.53
|
$3.60
|
$3.53
|
$3.59
|
0
|
|
04/06/2024
|
$3.53
|
$3.63
|
$3.54
|
$3.56
|
0
|
|
03/06/2024
|
$3.53
|
$3.65
|
$3.56
|
$3.63
|
0
|
|
31/05/2024
|
$3.53
|
$3.64
|
$3.55
|
$3.56
|
0
|
|
30/05/2024
|
$3.53
|
$3.55
|
$3.51
|
$3.55
|
1,550
|
|
29/05/2024
|
$3.55
|
$3.58
|
$3.48
|
$3.50
|
0
|
|
28/05/2024
|
$3.55
|
$3.58
|
$3.55
|
$3.58
|
18,055
|
|
27/05/2024
|
$3.47
|
$3.50
|
$3.47
|
$3.50
|
1
|