Skip to main content

Fidelity International Value Factor ETF (NY:FIVA)

29.49 +0.18 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 29.21 29.34 29.20 29.30 32,283 -0.04(-0.12%)
Jun 30, 2025 29.23 29.34 29.12 29.34 57,345 +0.10(+0.34%)
Jun 27, 2025 29.25 29.37 29.12 29.24 32,978 +0.24(+0.83%)
Jun 26, 2025 28.93 29.05 28.91 29.00 38,372 +0.33(+1.15%)
Jun 25, 2025 28.74 28.74 28.64 28.67 77,107 -0.17(-0.59%)
Jun 24, 2025 28.77 28.91 28.73 28.84 47,391 +0.28(+0.98%)
Jun 23, 2025 28.16 28.56 28.01 28.56 64,216 +0.24(+0.85%)
Jun 20, 2025 28.66 28.66 28.32 28.32 47,763 -0.37(-1.28%)
Jun 18, 2025 28.75 28.81 28.64 28.69 32,374 +0.10(+0.35%)
Jun 17, 2025 28.88 28.92 28.59 28.59 29,206 -0.44(-1.53%)
Jun 16, 2025 28.95 29.30 28.95 29.03 36,106 +0.10(+0.34%)
Jun 13, 2025 28.94 29.05 28.85 28.94 52,948 -0.27(-0.91%)
Jun 12, 2025 29.23 29.26 29.11 29.20 64,143 +0.25(+0.85%)
Jun 11, 2025 29.20 29.20 28.95 28.95 68,273 -0.02(-0.07%)
Jun 10, 2025 29.04 29.04 28.93 28.97 65,250 +0.01(+0.03%)
Jun 09, 2025 28.98 29.04 28.88 28.96 44,722 +0.09(+0.31%)
Jun 06, 2025 28.94 28.95 28.86 28.88 21,616 +0.09(+0.31%)
Jun 05, 2025 28.91 28.92 28.73 28.79 62,267 +0.04(+0.14%)
Jun 04, 2025 28.80 28.89 28.75 28.75 35,492 +0.04(+0.14%)
Jun 03, 2025 28.73 28.78 28.60 28.71 130,681 -0.22(-0.75%)
Jun 02, 2025 28.65 28.93 28.62 28.93 172,833 +0.34(+1.18%)
May 30, 2025 28.60 28.63 28.44 28.59 26,987 -0.02(-0.07%)
May 29, 2025 28.62 28.62 28.47 28.61 39,615 +0.21(+0.76%)
May 28, 2025 28.51 28.51 28.33 28.39 40,265 -0.36(-1.26%)
May 27, 2025 28.71 28.76 28.65 28.76 48,527 +0.37(+1.29%)
May 23, 2025 28.02 28.42 28.02 28.39 33,737 +0.03(+0.10%)
May 22, 2025 28.35 28.42 28.19 28.36 189,112 -0.01(-0.03%)
May 21, 2025 28.65 28.66 28.32 28.37 75,146 -0.16(-0.55%)
May 20, 2025 28.42 28.53 28.41 28.53 58,341 +0.27(+0.94%)
May 19, 2025 28.02 28.29 28.02 28.26 34,254 +0.22(+0.78%)
May 16, 2025 28.02 28.09 27.94 28.05 31,030 +0.06(+0.21%)
May 15, 2025 27.95 28.03 27.88 27.99 21,029 +0.27(+0.96%)
May 14, 2025 27.93 27.96 27.70 27.72 38,947 -0.19(-0.67%)
May 13, 2025 27.76 27.92 27.72 27.91 26,756 +0.06(+0.21%)
May 12, 2025 27.92 27.92 27.69 27.85 42,210 +0.26(+0.93%)
May 09, 2025 27.68 27.68 27.52 27.59 79,655 +0.17(+0.61%)
May 08, 2025 27.63 27.63 27.42 27.42 25,537 -0.02(-0.07%)
May 07, 2025 27.61 27.64 27.42 27.44 41,975 -0.13(-0.47%)
May 06, 2025 27.58 27.64 27.52 27.57 44,790 +0.04(+0.14%)
May 05, 2025 27.66 27.66 27.48 27.53 44,887 +0.02(+0.07%)
May 02, 2025 27.54 27.58 27.43 27.51 39,479 +0.41(+1.53%)
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 Of Service.