Canada markets open in 51 minutes

Fidelity International Multifactor ETF (FDEV)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
24.61-0.14 (-0.55%)
At close: 03:33PM EDT
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202324.6824.6824.5624.6124.616,100
Sept 26, 202324.8224.8224.7124.7524.751,700
Sept 25, 202324.9625.0424.8224.9324.933,300
Sept 22, 202325.2425.2725.0825.1125.111,300
Sept 21, 202325.3825.3825.1025.1025.102,400
Sept 20, 202325.6225.7225.4625.5125.514,000
Sept 19, 202325.6225.6325.4925.6125.614,600
Sept 18, 202325.5725.5725.5125.5325.531,400
Sept 15, 202325.6625.6625.5925.5925.592,200
Sept 15, 20230.178 Dividend
Sept 14, 202325.6925.8025.6925.7625.591,000
Sept 13, 202325.5425.5625.4925.4925.314,200
Sept 12, 202325.6425.6425.5525.5525.372,000
Sept 11, 202325.6625.7425.6625.6625.48900
Sept 08, 202325.3525.4025.3525.4025.22600
Sept 07, 202325.5225.5225.3525.4325.252,600
Sept 06, 202325.4825.4825.2725.3825.203,400
Sept 05, 202325.6625.6625.4925.4925.326,600
Sept 01, 202325.8825.8825.6125.6925.523,400
Aug 31, 202325.7825.7825.7325.7325.551,900
Aug 30, 202325.7925.8025.7425.7425.562,500
Aug 29, 202325.5625.8825.5625.8225.648,000
Aug 28, 202325.3225.5925.3225.5325.358,100
Aug 25, 202325.3225.4625.3025.3825.205,200
Aug 24, 202325.3325.4325.1125.1124.944,700
Aug 23, 202325.3725.5225.3225.5025.324,100
Aug 22, 202325.3525.3525.1425.2025.032,400
Aug 21, 202325.3625.3625.0925.2525.071,500
Aug 18, 202325.2525.2525.1925.2225.052,000
Aug 17, 202325.3525.3925.1425.1825.016,000
Aug 16, 202325.5325.5325.3325.3925.211,400
Aug 15, 202325.7225.7225.4125.5125.333,600
Aug 14, 202325.8225.8325.7025.7725.605,300
Aug 11, 202325.9126.0125.8125.9025.722,300
Aug 10, 202326.1926.2625.9126.0125.833,200
Aug 09, 202325.8626.0225.8125.9325.755,600
Aug 08, 202325.6525.8425.6525.7525.578,800
Aug 07, 202325.6725.9125.6725.8525.6818,200
Aug 04, 202325.7125.9425.6125.6325.4525,000
Aug 03, 202325.5925.6425.4925.5825.4085,700
Aug 02, 202325.9326.5425.0025.7025.528,600
Aug 01, 202326.2326.2326.0626.1926.016,900
Jul 31, 202326.4826.6026.3926.4526.273,900
Jul 28, 202326.3626.5526.3626.4826.303,700
Jul 27, 202326.5526.5526.3126.3226.144,100
Jul 26, 202326.2126.4526.2126.4526.275,400
Jul 25, 202326.2326.4826.2326.4126.223,300
Jul 24, 202326.2926.5026.2926.3626.182,700
Jul 21, 202326.3826.4926.3626.4526.2711,600
Jul 20, 202326.3226.4226.3226.3826.203,300
Jul 19, 202326.5626.6026.4226.5326.3520,400
Jul 18, 202326.2626.6226.2626.5226.344,700
Jul 17, 202326.1726.4526.1526.3726.199,600
Jul 14, 202326.6026.6026.3226.3226.1465,100
Jul 13, 202326.4826.6326.3226.5226.3442,900
Jul 12, 202325.9826.2025.8826.0325.8597,700
Jul 11, 202326.8026.8025.4725.6725.50113,900
Jul 10, 202325.5225.5825.4125.4925.3156,000
Jul 07, 202325.7527.2125.3125.4725.2995,000
Jul 06, 202325.4525.4525.2625.3925.217,600
Jul 05, 202325.8225.8225.6125.7425.5616,300
Jul 03, 202326.0526.0525.8325.9225.742,800
Jun 30, 202326.0826.0825.9025.9525.781,700
Jun 29, 202325.6025.6925.6025.6925.513,400
Jun 28, 202325.8025.8025.7025.7525.573,700
Jun 27, 202325.7925.8525.5025.8025.627,600
Jun 26, 202325.9925.9925.5025.6725.4924,500
Jun 23, 202325.5125.6625.4725.5925.417,400
Jun 22, 202325.9625.9825.8025.9625.786,100
Jun 21, 202325.9026.1725.8826.1125.938,300
Jun 20, 202327.0627.0625.8925.9725.799,200
Jun 16, 202326.3626.5326.2326.2326.049,100
Jun 16, 20230.234 Dividend
Jun 15, 202326.1526.5926.1526.5926.1711,300
Jun 14, 202326.4926.4926.1726.2225.814,400
Jun 13, 202326.1526.2626.1226.1725.762,800
Jun 12, 202325.9526.0525.8826.0025.592,700
Jun 09, 202326.0026.0025.8625.9425.533,100
Jun 08, 202325.8825.9525.7925.9525.546,900
Jun 07, 202326.5026.5025.6725.8225.426,500
Jun 06, 202325.7226.0325.7226.0225.6110,200
Jun 05, 202325.7025.8525.6225.7225.318,700
Jun 02, 202325.7125.9125.7125.8325.423,500
Jun 01, 202325.3425.5425.3025.5225.123,700
May 31, 202325.2225.3325.0725.3124.913,300
May 30, 202325.7125.7125.3725.4425.045,300
May 26, 202325.5525.7125.5425.5425.142,400
May 25, 202325.5125.5425.4525.5025.101,800
May 24, 202325.8125.8125.5825.7225.323,800
May 23, 202326.0026.1825.9525.9525.552,800
May 22, 202326.3926.3926.1526.2625.851,600
May 19, 202326.1326.2926.1326.2925.872,000
May 18, 202326.2626.2625.8926.0925.685,100
May 17, 202326.1626.4026.0426.3025.889,900
May 16, 202326.3526.3726.2626.2625.851,600
May 15, 202326.3626.5726.2726.4526.045,200
May 12, 202326.3426.3626.1126.3025.899,600
May 11, 202326.4726.4726.3026.3525.948,500
May 10, 202326.5026.5126.2726.4326.014,300
May 09, 202326.5426.6126.4126.5226.114,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...