Fidelity International Multifactor ETF (FDEV)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

28.98

-0.24

(-0.84%)

At close: 03:51PM EDT

Time Period:

Oct 16, 2023 - Oct 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	29.19	29.21	28.95	28.98	28.98	14,700
Oct 14, 2024	29.12	29.34	29.12	29.22	29.22	19,600
Oct 11, 2024	29.07	29.29	29.07	29.18	29.18	13,900
Oct 10, 2024	29.03	29.17	28.97	29.17	29.17	12,700
Oct 09, 2024	28.92	29.13	28.90	29.06	29.06	10,300
Oct 08, 2024	29.16	29.18	28.95	29.07	29.07	13,300
Oct 07, 2024	29.16	29.33	28.94	29.03	29.03	53,500
Oct 04, 2024	29.01	29.31	29.01	29.15	29.15	48,900
Oct 03, 2024	29.13	29.23	28.77	29.11	29.11	36,300
Oct 02, 2024	29.37	29.47	29.09	29.35	29.35	123,500
Oct 01, 2024	29.52	29.52	29.33	29.49	29.49	23,700
Sept 30, 2024	29.61	29.65	29.34	29.56	29.56	58,300
Sept 27, 2024	29.61	29.87	29.59	29.65	29.65	10,700
Sept 26, 2024	29.75	29.91	29.64	29.83	29.83	9,300
Sept 25, 2024	29.58	29.69	29.33	29.50	29.50	11,600
Sept 24, 2024	29.47	29.70	29.42	29.70	29.70	21,000
Sept 23, 2024	29.26	29.54	29.26	29.52	29.52	31,500
Sept 20, 2024	29.37	29.41	29.13	29.38	29.38	12,100
Sept 20, 2024	0.195 Dividend
Sept 19, 2024	29.66	29.79	29.55	29.73	29.53	14,800
Sept 18, 2024	29.34	29.59	29.25	29.28	29.09	34,200
Sept 17, 2024	29.47	29.62	29.34	29.41	29.21	8,200
Sept 16, 2024	29.32	29.58	29.32	29.53	29.34	10,200
Sept 13, 2024	29.43	29.51	29.29	29.38	29.18	11,500
Sept 12, 2024	29.03	29.33	29.01	29.31	29.11	20,200
Sept 11, 2024	28.91	29.12	28.81	29.12	28.93	10,500
Sept 10, 2024	28.98	29.13	28.83	29.08	28.89	10,700
Sept 09, 2024	28.97	29.22	28.97	29.13	28.93	11,000
Sept 06, 2024	29.25	29.32	28.78	28.88	28.69	17,000
Sept 05, 2024	29.27	29.43	29.14	29.33	29.14	10,400
Sept 04, 2024	29.06	29.35	29.06	29.24	29.05	15,100
Sept 03, 2024	29.53	29.55	29.20	29.27	29.08	26,600
Aug 30, 2024	29.59	29.71	29.41	29.54	29.35	17,400
Aug 29, 2024	29.47	29.71	29.47	29.58	29.39	35,000
Aug 28, 2024	29.40	29.57	29.29	29.47	29.28	17,900
Aug 27, 2024	29.46	29.62	29.46	29.50	29.31	8,200
Aug 26, 2024	29.46	29.52	29.38	29.43	29.24	16,100
Aug 23, 2024	29.14	29.48	29.14	29.45	29.26	15,500
Aug 22, 2024	29.13	29.21	29.03	29.03	28.84	8,600
Aug 21, 2024	28.96	29.08	28.95	29.08	28.89	13,700
Aug 20, 2024	28.85	29.05	28.84	28.87	28.68	16,100
Aug 19, 2024	28.77	28.99	28.77	28.84	28.65	14,400
Aug 16, 2024	28.56	28.74	28.52	28.58	28.39	16,000
Aug 15, 2024	28.45	28.59	28.45	28.47	28.28	33,500
Aug 14, 2024	28.20	28.30	28.14	28.21	28.02	11,800
Aug 13, 2024	27.78	28.11	27.78	28.11	27.93	11,200
Aug 12, 2024	27.59	27.73	27.59	27.61	27.43	14,100
Aug 09, 2024	27.57	27.74	27.47	27.64	27.46	11,800
Aug 08, 2024	27.45	27.68	27.42	27.61	27.43	9,900
Aug 07, 2024	27.53	27.64	27.15	27.15	26.97	12,400
Aug 06, 2024	26.83	27.25	26.82	27.10	26.92	41,300
Aug 05, 2024	26.53	27.28	26.53	27.10	26.92	39,100
Aug 02, 2024	27.67	27.79	27.42	27.54	27.36	23,900
Aug 01, 2024	28.22	28.29	27.75	27.80	27.62	14,600
Jul 31, 2024	28.41	28.49	28.19	28.36	28.17	18,500
Jul 30, 2024	28.02	28.19	27.99	28.07	27.89	11,200
Jul 29, 2024	28.08	28.09	27.91	27.98	27.80	11,300
Jul 26, 2024	27.95	28.23	27.95	28.09	27.91	14,600
Jul 25, 2024	27.63	28.00	27.63	27.76	27.58	28,800
Jul 24, 2024	28.09	28.13	27.83	27.88	27.70	12,700
Jul 23, 2024	28.19	28.27	28.10	28.13	27.95	17,800
Jul 22, 2024	28.23	28.30	28.16	28.21	28.02	23,900
Jul 19, 2024	28.05	28.16	27.97	27.97	27.79	21,700
Jul 18, 2024	28.36	28.46	28.05	28.05	27.87	14,200
Jul 17, 2024	28.13	28.49	28.13	28.23	28.04	30,500
Jul 16, 2024	28.13	28.31	28.09	28.20	28.02	26,000
Jul 15, 2024	28.39	28.42	28.11	28.11	27.93	20,800
Jul 12, 2024	28.31	28.49	28.22	28.47	28.28	11,500
Jul 11, 2024	28.03	28.29	28.03	28.10	27.92	9,400
Jul 10, 2024	27.68	28.00	27.68	27.95	27.77	14,000
Jul 09, 2024	27.60	27.70	27.49	27.57	27.38	13,000
Jul 08, 2024	27.71	27.92	27.61	27.61	27.43	18,700
Jul 05, 2024	27.60	27.75	27.52	27.60	27.42	14,200
Jul 03, 2024	27.43	27.60	27.43	27.48	27.30	13,800
Jul 02, 2024	27.16	27.32	27.16	27.20	27.02	12,700
Jul 01, 2024	27.35	27.61	27.17	27.18	27.00	15,200
Jun 28, 2024	27.21	27.34	27.17	27.17	26.99	15,100
Jun 27, 2024	27.30	27.35	27.16	27.20	27.02	16,100
Jun 26, 2024	27.21	27.39	27.18	27.31	27.13	33,600
Jun 25, 2024	27.53	27.62	27.32	27.42	27.24	23,500
Jun 24, 2024	27.47	27.64	27.40	27.62	27.44	60,900
Jun 21, 2024	27.16	27.22	27.09	27.12	26.94	16,600
Jun 21, 2024	0.274 Dividend
Jun 20, 2024	27.45	27.79	27.45	27.54	27.09	20,700
Jun 18, 2024	27.50	27.75	27.48	27.66	27.21	20,800
Jun 17, 2024	27.45	27.66	27.28	27.49	27.04	20,200
Jun 14, 2024	27.29	27.82	27.29	27.59	27.14	15,400
Jun 13, 2024	27.82	27.82	27.55	27.71	27.26	35,800
Jun 12, 2024	28.13	28.19	27.92	27.99	27.53	17,100
Jun 11, 2024	27.74	27.83	27.63	27.70	27.24	19,100
Jun 10, 2024	27.76	27.99	27.76	27.90	27.44	27,300
Jun 07, 2024	27.95	28.20	27.90	27.91	27.45	16,100
Jun 06, 2024	28.04	28.23	28.04	28.15	27.69	27,000
Jun 05, 2024	28.16	28.39	28.05	28.11	27.65	35,200
Jun 04, 2024	28.12	28.17	27.96	28.16	27.70	29,800
Jun 03, 2024	28.03	28.26	27.92	28.13	27.66	10,100
May 31, 2024	27.87	28.04	27.73	27.93	27.47	56,400
May 30, 2024	27.39	27.82	27.39	27.64	27.19	14,000
May 29, 2024	27.57	27.62	27.36	27.39	26.93	20,400
May 28, 2024	27.93	28.12	27.66	27.78	27.32	20,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,439.08-32.09(-0.13%)

S&P 5005,815.26-44.59(-0.76%)

DOW42,740.42-324.80(-0.75%)

CAD/USD0.7251-0.0010(-0.13%)

CRUDE OIL70.59+0.01(+0.01%)

Bitcoin CAD92,702.26+2,104.78(+2.32%)

Fidelity International Multifactor ETF (FDEV)

S&P/TSX
24,439.08
-32.09(-0.13%)

S&P 500
5,815.26
-44.59(-0.76%)

DOW
42,740.42
-324.80(-0.75%)

CAD/USD
0.7251
-0.0010(-0.13%)

CRUDE OIL
70.59
+0.01(+0.01%)

Bitcoin CAD
92,702.26
+2,104.78(+2.32%)