Fidelity International Value Factor ETF (NY: FIVA )

24.17 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 23.88 24.23 23.77 24.17 351,659 -0.09(-0.37%)
Dec 19, 2024 24.39 24.41 24.18 24.26 163,739 +0.02(+0.08%)
Dec 18, 2024 24.81 24.89 24.24 24.24 49,760 -0.61(-2.45%)
Dec 17, 2024 24.84 24.93 24.80 24.85 29,690 -0.13(-0.52%)
Dec 16, 2024 25.00 25.03 24.96 24.98 27,920 -0.10(-0.40%)
Dec 13, 2024 25.20 25.20 25.06 25.08 8,998 -0.15(-0.59%)
Dec 12, 2024 25.31 25.39 25.21 25.23 15,555 -0.21(-0.81%)
Dec 11, 2024 25.50 25.50 25.34 25.44 11,417 +0.07(+0.29%)
Dec 10, 2024 25.47 25.47 25.31 25.36 13,411 -0.18(-0.69%)
Dec 09, 2024 25.51 25.70 25.47 25.54 7,898 +0.12(+0.47%)
Dec 06, 2024 25.58 25.58 25.36 25.42 10,733 -0.03(-0.12%)
Dec 05, 2024 25.48 25.53 25.44 25.45 24,817 +0.13(+0.53%)
Dec 04, 2024 25.36 25.36 25.25 25.32 11,904 -0.07(-0.29%)
Dec 03, 2024 25.35 25.44 25.29 25.39 18,613 +0.17(+0.66%)
Dec 02, 2024 25.16 25.25 25.05 25.22 14,637 +0.05(+0.21%)
Nov 29, 2024 24.97 25.18 24.96 25.17 12,235 +0.37(+1.49%)
Nov 27, 2024 24.78 24.87 24.73 24.80 17,384 +0.11(+0.45%)
Nov 26, 2024 24.86 24.86 24.63 24.69 16,844 -0.26(-1.04%)
Nov 25, 2024 25.02 25.08 24.86 24.95 58,355 +0.04(+0.16%)
Nov 22, 2024 24.81 24.97 24.77 24.91 40,534 +0.06(+0.24%)
Nov 21, 2024 24.82 24.93 24.78 24.85 78,129 +0.02(+0.08%)
Nov 20, 2024 24.83 24.91 24.71 24.83 30,700 -0.10(-0.40%)
Nov 19, 2024 24.79 25.00 24.76 24.93 26,443 -0.09(-0.36%)
Nov 18, 2024 24.84 25.12 24.84 25.02 87,466 +0.14(+0.56%)
Nov 15, 2024 24.87 24.88 24.76 24.88 78,860 -0.02(-0.08%)
Nov 14, 2024 25.00 25.08 24.90 24.90 54,376 +0.08(+0.32%)
Nov 13, 2024 24.91 24.91 24.72 24.82 51,332 -0.17(-0.68%)
Nov 12, 2024 25.19 25.22 24.88 24.99 19,274 -0.41(-1.61%)
Nov 11, 2024 25.42 25.52 25.40 25.40 19,124 +0.00(+0.00%)
Nov 08, 2024 25.53 25.53 25.30 25.40 21,392 -0.49(-1.89%)
Nov 07, 2024 25.79 25.95 25.75 25.89 40,220 +0.40(+1.57%)
Nov 06, 2024 25.44 25.50 25.19 25.49 14,940 -0.27(-1.04%)
Nov 05, 2024 25.63 25.82 25.63 25.76 12,893 +0.24(+0.93%)
Nov 04, 2024 25.57 25.63 25.48 25.52 14,775 +0.08(+0.31%)
Nov 01, 2024 25.46 25.55 25.38 25.44 41,593 +0.17(+0.69%)
Oct 31, 2024 25.34 25.34 25.12 25.27 20,638 -0.17(-0.68%)
Oct 30, 2024 25.39 25.56 25.39 25.44 5,027 -0.14(-0.55%)
Oct 29, 2024 25.65 25.66 25.55 25.58 14,013 -0.09(-0.35%)
Oct 28, 2024 25.55 25.72 25.55 25.67 39,959 +0.21(+0.84%)
Oct 25, 2024 25.61 25.63 25.41 25.46 17,187 -0.10(-0.39%)
Oct 24, 2024 25.59 25.59 25.43 25.56 11,209 +0.10(+0.38%)
Oct 23, 2024 25.47 25.50 25.32 25.46 50,125 -0.19(-0.75%)
Oct 22, 2024 25.62 25.70 25.60 25.65 13,918 -0.09(-0.35%)
Oct 21, 2024 25.92 25.93 25.73 25.74 11,455 -0.31(-1.21%)
Oct 18, 2024 25.89 26.10 25.85 26.05 13,006 +0.21(+0.83%)
Oct 17, 2024 25.88 25.92 25.80 25.84 15,992 -0.05(-0.20%)
Oct 16, 2024 25.89 25.93 25.85 25.89 13,054 +0.12(+0.48%)
Oct 15, 2024 26.07 26.07 25.74 25.77 33,213 -0.50(-1.89%)
Oct 14, 2024 26.12 26.29 26.12 26.27 19,458 +0.03(+0.12%)
Oct 11, 2024 26.05 26.24 26.05 26.23 8,454 +0.10(+0.39%)
Oct 10, 2024 26.11 26.19 26.05 26.13 20,716 -0.07(-0.27%)
Oct 09, 2024 25.98 26.20 25.98 26.20 29,023 +0.01(+0.02%)
Oct 08, 2024 26.20 26.22 26.11 26.19 13,611 -0.19(-0.70%)
Oct 07, 2024 26.39 26.47 26.25 26.38 15,202 -0.05(-0.17%)
Oct 04, 2024 26.32 26.43 26.29 26.43 21,316 +0.25(+0.95%)
Oct 03, 2024 26.21 26.27 26.13 26.18 40,206 -0.24(-0.92%)
Oct 02, 2024 26.46 26.46 26.35 26.42 5,555 +0.01(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.