Fidelity Targeted International Factor ETF (NY: FDEV )

28.37 -0.24 (-0.84%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	28.55	28.55	28.28	28.37	22,485	-0.24(-0.84%)
Nov 07, 2024	28.50	28.73	28.50	28.61	37,309	+0.29(+1.02%)
Nov 06, 2024	28.32	28.40	28.08	28.32	37,680	-0.32(-1.10%)
Nov 05, 2024	28.50	28.71	28.40	28.64	16,409	+0.23(+0.82%)
Nov 04, 2024	28.48	28.57	28.36	28.40	15,386	+0.10(+0.36%)
Nov 01, 2024	28.40	28.51	28.29	28.30	12,245	+0.12(+0.43%)
Oct 31, 2024	28.20	28.39	28.06	28.18	15,447	-0.29(-1.02%)
Oct 30, 2024	28.38	28.59	28.38	28.47	17,071	-0.02(-0.07%)
Oct 29, 2024	28.56	28.64	28.46	28.49	14,855	-0.11(-0.38%)
Oct 28, 2024	28.52	28.72	28.50	28.60	7,690	+0.08(+0.30%)
Oct 25, 2024	28.55	28.66	28.44	28.52	29,949	-0.14(-0.50%)
Oct 24, 2024	28.52	28.70	28.45	28.66	14,585	+0.30(+1.06%)
Oct 23, 2024	28.42	28.57	28.32	28.36	23,457	-0.27(-0.94%)
Oct 22, 2024	28.66	28.78	28.60	28.63	13,196	-0.14(-0.49%)
Oct 21, 2024	28.95	29.15	28.77	28.77	10,210	-0.42(-1.44%)
Oct 18, 2024	29.07	29.22	29.02	29.19	13,018	+0.12(+0.43%)
Oct 17, 2024	29.10	29.39	29.02	29.07	9,784	-0.04(-0.15%)
Oct 16, 2024	29.00	29.13	28.93	29.11	15,380	+0.13(+0.46%)
Oct 15, 2024	29.19	29.21	28.95	28.98	14,704	-0.24(-0.84%)
Oct 14, 2024	29.12	29.34	29.12	29.22	19,640	+0.04(+0.14%)
Oct 11, 2024	29.07	29.29	29.07	29.18	13,861	+0.01(+0.05%)
Oct 10, 2024	29.03	29.17	28.97	29.17	12,737	+0.11(+0.36%)
Oct 09, 2024	28.92	29.13	28.90	29.06	10,303	-0.01(-0.03%)
Oct 08, 2024	29.16	29.18	28.95	29.07	13,306	+0.04(+0.14%)
Oct 07, 2024	29.16	29.33	28.94	29.03	53,485	-0.12(-0.41%)
Oct 04, 2024	29.01	29.31	29.01	29.15	48,906	+0.04(+0.15%)
Oct 03, 2024	29.13	29.23	28.77	29.11	36,293	-0.25(-0.84%)
Oct 02, 2024	29.37	29.47	29.09	29.36	123,506	-0.13(-0.44%)
Oct 01, 2024	29.52	29.52	29.33	29.49	23,673	-0.07(-0.25%)
Sep 30, 2024	29.61	29.65	29.34	29.56	58,305	-0.09(-0.31%)
Sep 27, 2024	29.61	29.87	29.59	29.65	10,693	-0.17(-0.58%)
Sep 26, 2024	29.75	29.91	29.64	29.83	9,317	+0.33(+1.10%)
Sep 25, 2024	29.58	29.69	29.33	29.50	11,631	-0.20(-0.67%)
Sep 24, 2024	29.47	29.70	29.42	29.70	20,959	+0.18(+0.61%)
Sep 23, 2024	29.26	29.54	29.26	29.52	31,522	+0.14(+0.48%)
Sep 20, 2024	29.37	29.41	29.13	29.38	12,125	-0.15(-0.51%)
Sep 19, 2024	29.46	29.59	29.36	29.53	14,855	+0.44(+1.52%)
Sep 18, 2024	29.15	29.40	29.05	29.09	34,457	-0.12(-0.42%)
Sep 17, 2024	29.27	29.42	29.14	29.21	8,286	-0.13(-0.44%)
Sep 16, 2024	29.13	29.39	29.13	29.34	10,218	+0.16(+0.54%)
Sep 13, 2024	29.24	29.32	29.09	29.18	11,546	+0.07(+0.23%)
Sep 12, 2024	28.84	29.14	28.82	29.11	20,362	+0.19(+0.64%)
Sep 11, 2024	28.72	28.93	28.62	28.93	10,576	+0.04(+0.13%)
Sep 10, 2024	28.79	28.94	28.64	28.89	10,800	-0.04(-0.16%)
Sep 09, 2024	28.78	29.03	28.78	28.93	11,082	+0.24(+0.85%)
Sep 06, 2024	29.06	29.13	28.59	28.69	17,082	-0.45(-1.53%)
Sep 05, 2024	29.08	29.24	28.94	29.14	10,436	+0.09(+0.31%)
Sep 04, 2024	28.87	29.16	28.87	29.05	15,210	-0.03(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.