Canada markets close in 5 hours 36 minutes

Fidelity International Multifactor ETF (FDEV)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
26.51-0.34 (-1.27%)
As of 10:14AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202426.5926.5326.4126.5126.513,217
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
Jan 24, 202426.7926.8226.5426.5526.3440,300
Jan 23, 202426.4126.5826.3426.4626.2586,400
Jan 22, 202426.3826.7226.3826.5126.3015,800
Jan 19, 202426.4226.4526.2426.4326.227,400
Jan 18, 202426.2726.5026.2726.4226.2196,300
Jan 17, 202426.3426.3426.1526.3126.1012,400
Jan 16, 202426.7426.7426.4726.5126.3036,600
Jan 12, 202426.9126.9426.8226.9226.7110,700
Jan 11, 202426.9626.9626.5626.7426.5337,600
Jan 10, 202426.5926.8326.5926.7326.5221,200
Jan 09, 202426.6126.6526.5226.5826.3724,700
Jan 08, 202426.5726.7926.5726.7626.559,600
Jan 05, 202426.4226.7226.4226.5126.307,400
Jan 04, 202426.4226.6626.4226.4926.2824,700
Jan 03, 202426.2626.3626.2026.3626.1512,400
Jan 02, 202426.5726.7026.3926.4126.2015,000
Dec 29, 202326.7326.8526.6126.6426.4310,400
Dec 28, 202326.8026.8026.6226.6326.4213,500
Dec 27, 202326.6026.7526.6026.7126.5021,400
Dec 26, 202326.3626.6526.3626.6526.4410,900
Dec 22, 202326.5726.5826.4526.5126.3011,800
Dec 21, 202326.2426.4626.2426.4526.2510,100
Dec 20, 202326.3726.4426.0426.0425.8443,700
Dec 19, 202326.3026.3626.2526.2926.0818,900
Dec 18, 202326.2726.2726.0126.0825.8814,100
Dec 15, 202326.2826.2826.0426.0825.8815,100
Dec 15, 20230.123 Dividend
Dec 14, 202326.6026.6026.4326.5426.2115,700
Dec 13, 202326.1926.5525.9326.4826.1527,100
Dec 12, 202325.9726.2125.9726.0725.7411,100
Dec 11, 202326.0026.0725.9526.0425.718,900
Dec 08, 202325.9826.0225.9026.0025.6711,000
Dec 07, 202326.0626.1025.8226.0125.6922,800
Dec 06, 202326.0826.0825.8225.8725.5527,000
Dec 05, 202325.9325.9325.7725.8225.498,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...