Canada markets close in 2 hours 27 minutes

Fidelity International Multifactor ETF (FDEV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
25.24+0.22 (+0.88%)
As of 11:42AM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202325.2225.2925.2225.2425.24708
Mar 28, 202324.8825.0124.8725.0125.01700
Mar 27, 202324.9625.1224.8825.0125.01900
Mar 24, 202324.7624.7824.5624.7724.772,900
Mar 23, 202325.0425.1524.7724.7824.782,900
Mar 22, 202324.7524.8324.7324.7524.751,100
Mar 21, 202324.8724.9524.8124.9124.914,600
Mar 20, 202324.6624.6924.4024.6424.647,400
Mar 17, 202324.4624.4624.1124.1724.173,400
Mar 17, 20230.211 Dividend
Mar 16, 202324.2624.7424.2624.7424.532,000
Mar 15, 202324.2224.4124.1324.2624.053,100
Mar 14, 202324.7224.8624.5924.8424.634,200
Mar 13, 202324.7624.7924.5624.5924.382,800
Mar 10, 202324.8324.8824.6724.6724.461,800
Mar 09, 202324.9324.9324.8324.8324.622,400
Mar 08, 202324.8624.9524.8624.9424.731,700
Mar 07, 202325.4225.4224.7824.8424.63500
Mar 06, 202325.4025.4025.1225.2225.017,000
Mar 03, 202325.3125.4025.1425.4025.1818,600
Mar 02, 202324.9325.0524.9325.0524.841,200
Mar 01, 202324.8825.0524.8825.0524.841,100
Feb 28, 202324.9425.0124.9424.9424.734,600
Feb 27, 202325.0725.1525.0725.1524.94500
Feb 24, 202325.0025.0324.8125.0324.823,300
Feb 23, 202325.1625.3425.0125.3325.118,000
Feb 22, 202325.1225.2325.0625.2325.012,400
Feb 21, 202325.4125.4125.3325.3325.112,000
Feb 17, 202325.4325.6325.3725.5025.293,100
Feb 16, 202325.1825.4325.1825.4325.221,300
Feb 15, 202325.5725.6125.4325.5225.304,300
Feb 14, 202325.5425.7725.5025.7525.534,700
Feb 13, 202325.5125.7525.5125.6425.427,800
Feb 10, 202325.5325.5325.2325.4125.197,100
Feb 09, 202325.8525.8525.3525.3525.143,300
Feb 08, 202325.4925.4925.2625.3925.178,700
Feb 07, 202325.1525.4625.1025.4625.244,400
Feb 06, 202325.4425.4925.0925.3025.081,900
Feb 03, 202325.4425.4725.4025.4725.251,300
Feb 02, 202325.8825.8825.6325.7325.512,500
Feb 01, 202325.5425.9125.5425.7925.57600
Jan 31, 202325.3925.7625.3925.7625.549,500
Jan 30, 202325.6525.7125.5525.5525.331,200
Jan 27, 202325.6025.7625.5925.6625.442,400
Jan 26, 202325.8825.8825.4925.7025.482,700
Jan 25, 202325.4825.8125.4825.7125.491,700
Jan 24, 202325.6425.6525.5825.5825.361,400
Jan 23, 202325.5425.7225.5225.5925.373,500
Jan 20, 202325.2825.6225.2825.5425.321,000
Jan 19, 202325.3925.4625.2525.2825.064,800
Jan 18, 202325.5125.5225.3525.3525.132,200
Jan 17, 202325.5925.5925.4525.4725.258,900
Jan 13, 202325.2125.3325.2125.3325.1167,400
Jan 12, 202324.9525.2124.9225.2124.993,100
Jan 11, 202324.9525.0024.7624.9524.741,700
Jan 10, 202324.8124.8224.7224.8224.613,000
Jan 09, 202324.8024.8524.8024.8124.60700
Jan 06, 202324.5524.7724.5524.7724.56200
Jan 05, 202324.1524.3624.1524.2224.011,000
Jan 04, 202324.5024.5024.3724.5024.295,200
Jan 03, 202324.4524.4524.1424.2524.05900
Dec 30, 202224.2724.3124.0424.1923.983,200
Dec 29, 202224.2024.3524.1424.3524.143,100
Dec 28, 202224.1124.1124.0424.0423.83600
Dec 27, 202224.4424.4424.1624.2424.032,600
Dec 23, 202224.2324.2724.0924.2724.064,600
Dec 22, 202224.1724.1723.9724.1723.965,600
Dec 21, 202224.3324.4024.2524.3024.0915,100
Dec 20, 202224.0624.2424.0624.1023.899,900
Dec 19, 202223.9424.1423.9423.9723.767,400
Dec 16, 202223.9424.0623.9424.0323.832,400
Dec 16, 20220.056 Dividend
Dec 15, 202224.6924.6924.2524.3024.041,600
Dec 14, 202224.8524.8524.7824.7824.522,100
Dec 13, 202224.8024.8024.7324.7624.493,100
Dec 12, 202224.4224.4824.2624.4824.211,200
Dec 09, 202224.4724.5324.4224.4224.16700
Dec 08, 202224.3424.4124.3024.4124.151,100
Dec 07, 202224.2824.2824.2624.2624.001,200
Dec 06, 202224.3624.4824.1924.2724.012,100
Dec 05, 202224.5424.5424.3424.3424.081,100
Dec 02, 202224.5524.7324.5524.7324.46400
Dec 01, 202224.8024.8124.6724.7424.479,300
Nov 30, 202224.3424.5424.2024.5424.273,200
Nov 29, 202224.1624.2124.1624.1923.93400
Nov 28, 202224.4424.4424.1824.1823.921,900
Nov 25, 202224.4924.4924.4924.4924.22100
Nov 23, 202224.2524.3224.1924.3224.067,300
Nov 22, 202224.0124.0824.0124.0823.82300
Nov 21, 202223.8023.8323.6623.7423.497,200
Nov 18, 202223.6823.8123.6823.8123.551,300
Nov 17, 202223.4623.6823.4623.6823.42600
Nov 16, 202223.7023.7023.7023.7023.44200
Nov 15, 202223.8023.8723.4323.7023.444,600
Nov 14, 202223.7323.7323.6123.6123.351,200
Nov 11, 202223.8023.8923.8023.8923.63200
Nov 10, 202223.5123.6923.5123.6923.44400
Nov 09, 202222.6722.8322.5922.5922.352,200
Nov 08, 202222.6522.8522.6522.8122.561,000
Nov 07, 202222.4922.6722.4522.5522.315,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...