Skip to main content

Fidelity International Value Factor ETF (NY: FIVA )

26.43 +0.25 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 26.48 26.49 26.22 26.41 28,055 -0.14(-0.53%)
Sep 30, 2024 27.37 27.37 26.47 26.55 32,167 -0.18(-0.66%)
Sep 27, 2024 26.84 26.84 26.70 26.73 6,081 -0.11(-0.39%)
Sep 26, 2024 26.68 26.85 26.65 26.83 11,213 +0.56(+2.13%)
Sep 25, 2024 26.42 26.42 26.23 26.27 10,115 -0.08(-0.30%)
Sep 24, 2024 26.33 26.41 26.29 26.35 14,399 +0.19(+0.71%)
Sep 23, 2024 26.10 26.21 26.06 26.16 21,042 +0.06(+0.25%)
Sep 20, 2024 26.20 26.20 25.98 26.10 8,421 -0.28(-1.06%)
Sep 19, 2024 26.33 26.45 26.21 26.38 45,675 +0.49(+1.88%)
Sep 18, 2024 25.94 26.10 25.79 25.89 9,883 +0.04(+0.15%)
Sep 17, 2024 25.98 26.00 25.79 25.85 10,312 -0.11(-0.43%)
Sep 16, 2024 25.90 25.99 25.79 25.97 89,558 +0.23(+0.90%)
Sep 13, 2024 25.77 25.79 25.69 25.74 11,080 +0.10(+0.38%)
Sep 12, 2024 25.43 25.67 25.31 25.64 19,808 +0.18(+0.72%)
Sep 11, 2024 25.36 25.47 25.03 25.45 6,915 +0.15(+0.61%)
Sep 10, 2024 25.38 25.38 25.11 25.30 7,727 -0.22(-0.87%)
Sep 09, 2024 25.44 25.62 25.44 25.52 6,907 +0.19(+0.76%)
Sep 06, 2024 25.72 25.72 25.26 25.33 7,685 -0.51(-1.98%)
Sep 05, 2024 25.88 25.93 25.71 25.84 13,675 +0.01(+0.04%)
Sep 04, 2024 25.72 25.90 25.72 25.83 26,588 -0.06(-0.24%)
Sep 03, 2024 26.13 26.13 25.88 25.89 11,540 -0.49(-1.85%)
Aug 30, 2024 26.39 26.44 26.25 26.38 13,647 +0.06(+0.22%)
Aug 29, 2024 26.33 26.43 26.24 26.32 25,338 +0.07(+0.28%)
Aug 28, 2024 26.25 26.34 26.12 26.25 20,046 -0.15(-0.58%)
Aug 27, 2024 26.29 26.43 26.29 26.40 18,650 +0.17(+0.65%)
Aug 26, 2024 26.23 26.29 26.17 26.23 23,027 -0.07(-0.26%)
Aug 23, 2024 26.03 26.32 26.03 26.30 20,033 +0.46(+1.79%)
Aug 22, 2024 26.15 26.15 25.83 25.83 166,787 -0.12(-0.46%)
Aug 21, 2024 25.93 26.02 25.85 25.95 19,627 +0.18(+0.70%)
Aug 20, 2024 25.85 25.85 25.75 25.77 10,139 -0.18(-0.70%)
Aug 19, 2024 25.76 25.97 25.76 25.96 20,134 +0.32(+1.23%)
Aug 16, 2024 25.52 25.65 25.51 25.64 6,319 +0.16(+0.62%)
Aug 15, 2024 25.46 25.60 25.43 25.48 8,759 +0.36(+1.42%)
Aug 14, 2024 25.10 25.16 25.06 25.12 21,058 +0.05(+0.22%)
Aug 13, 2024 24.81 25.10 24.81 25.07 12,076 +0.37(+1.50%)
Aug 12, 2024 24.69 24.78 24.62 24.70 32,632 +0.06(+0.23%)
Aug 09, 2024 24.54 24.67 24.54 24.64 22,695 -0.01(-0.04%)
Aug 08, 2024 24.46 24.65 24.46 24.65 26,429 +0.34(+1.39%)
Aug 07, 2024 24.55 24.62 24.25 24.32 69,397 +0.30(+1.24%)
Aug 06, 2024 23.79 24.17 23.70 24.02 478,330 +0.00(+0.02%)
Aug 05, 2024 23.66 24.14 23.43 24.01 19,462 -0.55(-2.24%)
Aug 02, 2024 24.70 24.70 24.37 24.56 50,371 -0.44(-1.75%)
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.