Canada markets close in 3 hours 44 minutes

Fidelity International Multifactor ETF (FDEV)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
27.36-0.35 (-1.25%)
As of 11:59AM EDT. Market open.
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202427.2927.8227.3427.3627.364,625
Jun 13, 202427.8227.8227.5527.7127.7135,800
Jun 12, 202428.1328.1927.9227.9927.9917,100
Jun 11, 202427.7427.8327.6327.7027.7019,100
Jun 10, 202427.7627.9927.7627.9027.9027,300
Jun 07, 202427.9528.2027.9027.9127.9116,100
Jun 06, 202428.0428.2328.0428.1528.1527,000
Jun 05, 202428.1628.3928.0528.1128.1135,200
Jun 04, 202428.1228.1727.9628.1628.1629,800
Jun 03, 202428.0328.2627.9228.1328.1310,100
May 31, 202427.8728.0427.7327.9327.9356,400
May 30, 202427.3927.8227.3927.6427.6414,000
May 29, 202427.5727.6227.3627.3927.3920,400
May 28, 202427.9328.1227.6627.7827.7820,800
May 24, 202427.6927.9227.6927.8027.8015,600
May 23, 202427.9227.9327.5427.6027.6022,700
May 22, 202427.8627.9627.6627.7127.7122,000
May 21, 202427.9628.1027.8627.9427.9420,900
May 20, 202428.0928.2228.0028.0828.0822,300
May 17, 202427.9728.0727.9328.0028.0019,600
May 16, 202428.0528.1027.9128.0028.0014,600
May 15, 202427.9128.0727.8828.0128.0113,400
May 14, 202427.7527.8627.7527.8627.8647,700
May 13, 202427.7927.8327.6427.6927.6912,400
May 10, 202427.7827.8327.6627.6927.6930,900
May 09, 202427.3727.7027.3727.6827.6816,200
May 08, 202427.4027.5827.3827.4827.4813,800
May 07, 202427.4627.6027.4427.4827.4815,300
May 06, 202427.3027.5127.3027.4327.4310,300
May 03, 202427.2827.3527.1227.2827.2811,200
May 02, 202426.9627.1126.8927.1027.108,000
May 01, 202426.5826.9626.5826.7326.737,500
Apr 30, 202426.9726.9926.7426.8026.8017,300
Apr 29, 202426.8427.0426.8426.9926.9911,900
Apr 26, 202426.8326.9126.7626.8826.888,800
Apr 25, 202426.5926.8426.4126.7326.7321,900
Apr 24, 202426.9026.9926.7026.8526.8518,700
Apr 23, 202426.5827.0026.5826.8726.8723,200
Apr 22, 202426.5226.7226.5226.6726.6711,500
Apr 19, 202426.2926.4726.2226.3326.336,900
Apr 18, 202426.2826.5326.2226.3226.3218,100
Apr 17, 202426.4026.5326.2226.2326.2320,600
Apr 16, 202426.2326.4826.2026.2026.2018,400
Apr 15, 202426.8126.8526.4426.5626.5619,500
Apr 12, 202426.7426.7826.5126.6426.6418,800
Apr 11, 202426.9926.9926.7326.9726.9719,500
Apr 10, 202426.8827.1326.7626.9226.9229,400
Apr 09, 202427.3827.3827.1127.2427.2429,500
Apr 08, 202427.2927.3427.2127.2527.258,100
Apr 05, 202427.0827.2527.0527.1927.1917,200
Apr 04, 202427.4827.4827.0727.0727.0717,400
Apr 03, 202427.1627.4027.1627.2927.2917,900
Apr 02, 202427.1527.2127.0227.1427.1433,200
Apr 01, 202427.3727.5127.2527.3727.3722,500
Mar 28, 202427.4827.5727.4527.5127.5116,600
Mar 27, 202427.4727.5527.4527.5527.5513,800
Mar 26, 202427.4327.5327.3627.3627.3653,900
Mar 25, 202427.4327.5027.2627.3827.3862,100
Mar 22, 202427.5627.5627.3827.4727.4744,500
Mar 21, 202427.6127.6327.4527.5327.5313,700
Mar 20, 202427.3627.6627.2127.5227.5273,000
Mar 19, 202427.3027.4127.1727.3327.3326,700
Mar 18, 202427.3327.4027.2027.2727.2783,700
Mar 15, 202427.3327.3927.1227.2827.2810,800
Mar 15, 20240.215 Dividend
Mar 14, 202427.7327.7327.3527.4327.229,400
Mar 13, 202427.6527.7327.6027.6427.4213,500
Mar 12, 202427.5527.6827.4427.6227.407,900
Mar 11, 202427.5527.5927.4427.5527.335,600
Mar 08, 202427.8127.8827.5127.6627.4415,400
Mar 07, 202427.5127.7627.5127.6727.4631,400
Mar 06, 202427.2827.4927.2827.3927.1730,600
Mar 05, 202427.1027.2527.0327.0926.8814,600
Mar 04, 202427.0927.1927.0627.1326.927,000
Mar 01, 202427.1827.2526.9627.1726.9685,900
Feb 29, 202427.0727.1626.9227.0326.825,900
Feb 28, 202427.0027.1126.9226.9526.747,600
Feb 27, 202427.0627.1827.0527.1126.9010,500
Feb 26, 202427.1827.1827.0527.1326.926,800
Feb 23, 202427.1727.2827.0927.2427.0311,200
Feb 22, 202426.9327.1326.9327.1226.9160,000
Feb 21, 202426.7226.8826.7226.8726.6612,500
Feb 20, 202426.8026.9726.7726.8826.6768,300
Feb 16, 202426.7026.9026.6726.7726.566,200
Feb 15, 202426.4226.7526.4226.7026.4910,600
Feb 14, 202426.4126.5526.3326.4826.2715,000
Feb 13, 202426.3426.4426.0826.2326.029,100
Feb 12, 202426.6126.7726.5026.6326.4210,400
Feb 09, 202426.4426.6426.3626.5626.353,800
Feb 08, 202426.6326.6526.4526.5626.3516,700
Feb 07, 202426.8126.8126.6226.7226.5112,000
Feb 06, 202426.6826.7726.5826.7526.547,200
Feb 05, 202426.6226.7626.5026.6626.4524,000
Feb 02, 202426.9426.9426.7026.8326.6211,500
Feb 01, 202426.7227.1126.7227.1126.9016,500
Jan 31, 202427.0627.0626.7026.7626.556,900
Jan 30, 202426.8526.8526.6626.7626.5516,000
Jan 29, 202426.5026.8826.5026.8026.5936,200
Jan 26, 202426.6026.7126.5926.6626.4515,400
Jan 25, 202426.6526.6526.4126.5226.328,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...