Canada markets close in 3 hours 1 minute

Fidelity International High Dividend ETF (FIDI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.65+0.11 (+0.54%)
As of 12:06PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202420.6020.6620.6020.6520.654,672
Apr 22, 202420.4020.5920.4020.5420.547,300
Apr 19, 202420.2520.3720.2520.3220.325,100
Apr 18, 202420.2520.3720.1920.2320.2338,300
Apr 17, 202420.2820.3320.1620.2520.2525,300
Apr 16, 202420.2620.2620.1420.1820.1818,100
Apr 15, 202420.7020.7220.4220.4520.4510,500
Apr 12, 202420.6620.6620.4920.5220.529,900
Apr 11, 202420.7320.8220.6020.7820.785,600
Apr 10, 202420.7920.8020.7120.7920.7911,800
Apr 09, 202421.1321.1421.0421.0821.086,500
Apr 08, 202421.0321.1021.0321.0721.075,500
Apr 05, 202420.8921.0120.8420.9520.9514,800
Apr 04, 202421.1921.1920.9120.9220.9238,300
Apr 03, 202420.8621.0220.8620.9920.996,700
Apr 02, 202420.8820.8820.7620.8220.828,700
Apr 01, 202420.9020.9020.7920.8420.849,200
Mar 28, 202420.8820.9520.8820.9220.9213,600
Mar 27, 202420.8720.9520.8720.9520.959,500
Mar 26, 202420.8620.8820.8320.8320.834,900
Mar 25, 202420.7920.8720.7920.8120.819,400
Mar 22, 202420.8620.8820.7820.8220.826,900
Mar 21, 202420.9320.9620.8620.8720.8711,300
Mar 20, 202420.6620.9120.6620.9120.918,600
Mar 19, 202420.6120.7320.5820.6720.6723,800
Mar 18, 202420.7020.7020.6020.6220.627,300
Mar 15, 202420.7620.7620.6120.6420.6414,900
Mar 15, 20240.233 Dividend
Mar 14, 202420.9820.9820.7520.7820.5510,800
Mar 13, 202420.9921.0320.9820.9920.7621,400
Mar 12, 202420.9120.9620.9120.9620.724,400
Mar 11, 202420.8720.8820.8020.8820.646,700
Mar 08, 202421.1221.1520.9921.0020.7711,300
Mar 07, 202421.0021.0520.9621.0520.8113,100
Mar 06, 202420.7920.8320.7820.7920.5617,200
Mar 05, 202420.5620.6420.5320.5320.3015,100
Mar 04, 202420.5020.5820.5020.5520.3223,000
Mar 01, 202420.5520.6820.5320.6820.4536,600
Feb 29, 202420.5620.5620.4020.4720.2412,400
Feb 28, 202420.4120.4220.3720.4020.175,300
Feb 27, 202420.4320.5020.4320.5020.275,000
Feb 26, 202420.4820.4820.3620.3720.147,400
Feb 23, 202420.4720.5120.3920.4820.2516,500
Feb 22, 202420.5020.5020.3820.4520.2223,400
Feb 21, 202420.3020.3120.2620.3120.085,100
Feb 20, 202420.3020.3320.2520.2620.0416,000
Feb 16, 202420.1520.2620.1520.2119.9915,600
Feb 15, 202420.1220.2020.1020.2019.977,800
Feb 14, 202419.9519.9719.8419.9719.7541,400
Feb 13, 202419.8419.8419.6419.7019.4821,000
Feb 12, 202419.9820.0819.9620.0319.8125,600
Feb 09, 202419.8719.9319.8019.9319.708,600
Feb 08, 202420.0120.0119.8719.9419.7223,900
Feb 07, 202420.2120.2120.0520.0919.8611,300
Feb 06, 202420.0420.1520.0420.1519.938,100
Feb 05, 202420.1420.1419.9620.0619.8411,400
Feb 02, 202420.4420.4420.1920.2820.0611,900
Feb 01, 202420.4520.4920.3320.4920.267,700
Jan 31, 202420.5720.6520.4020.4220.1910,700
Jan 30, 202420.4620.5420.4420.4920.2628,700
Jan 29, 202420.4320.5620.3820.5320.3021,400
Jan 26, 202420.5320.5320.4520.4720.2437,500
Jan 25, 202420.4720.4720.3220.4220.1929,800
Jan 24, 202420.5020.5020.3720.3820.1515,900
Jan 23, 202420.3120.3120.2120.3020.077,400
Jan 22, 202420.3420.3820.3120.3320.109,700
Jan 19, 202420.1520.3120.1220.3020.077,100
Jan 18, 202420.1720.2020.1120.2019.974,200
Jan 17, 202420.0520.1019.9520.1019.8714,200
Jan 16, 202420.3720.5120.2620.2820.0625,900
Jan 12, 202420.5620.7020.5420.5720.3414,000
Jan 11, 202420.4120.5120.3520.5120.2811,400
Jan 10, 202420.5320.5920.5120.5520.3213,100
Jan 09, 202420.5820.5820.4920.5120.283,300
Jan 08, 202420.6020.7420.5420.7220.4910,300
Jan 05, 202420.5120.6520.5120.5620.3322,400
Jan 04, 202420.3920.5220.3920.4320.2111,500
Jan 03, 202420.3020.3620.2620.3020.076,800
Jan 02, 202420.5920.5920.4720.4720.2441,000
Dec 29, 202320.6120.6320.5420.6020.3721,100
Dec 28, 202320.5820.6620.5320.5320.3012,300
Dec 27, 202320.4620.6420.4620.6220.3921,700
Dec 26, 202320.4220.5020.4220.4920.266,100
Dec 22, 202320.4920.4920.4020.4220.1926,700
Dec 21, 202320.2520.3720.2520.3720.1415,900
Dec 20, 202320.2120.2519.9819.9819.7610,400
Dec 19, 202320.0920.2220.0920.2119.9817,600
Dec 18, 202320.0320.0319.9519.9919.777,100
Dec 15, 202320.0920.0919.9419.9519.7222,600
Dec 15, 20230.195 Dividend
Dec 14, 202320.2920.4020.2120.3519.9322,700
Dec 13, 202319.8020.1119.6520.0619.6530,500
Dec 12, 202319.8319.8319.7019.7519.358,200
Dec 11, 202319.7019.7919.7019.7919.384,700
Dec 08, 202319.6719.7919.6719.7519.358,000
Dec 07, 202319.7619.8619.7219.8319.415,800
Dec 06, 202319.8319.8319.6619.6619.2512,700
Dec 05, 202319.5919.6519.5819.5919.1911,600
Dec 04, 202319.6119.6819.5619.6419.2321,000
Dec 01, 202319.5619.8019.5319.7919.3820,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...