Fidelity® International Multifactor ETF (FDEV) Historical Stock Data

27.36 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.

Historical Data

In the past 30 trading days, FDEV is down -0.09% a day on average. There have been 12 days where Fidelity® International Multifactor ETF closed green and 18 days where FDEV closed red.

DateOpenCloseChangeLowHighVolume
2022-03-2527.2627.36↑$0.10 (0.37%)27.2627.452.80K
2022-03-0426.5026.42↓$0.08 (-0.31%)26.2926.503.86K
2022-02-0928.6328.76↑$0.13 (0.44%)28.6328.76443
2022-02-0428.3828.29↓$0.09 (-0.31%)28.1628.456K
2021-12-2129.0128.99↓$0.02 (-0.07%)28.9529.063.35K
2021-11-2629.0028.87↓$0.13 (-0.44%)28.8229.052.97K
2021-11-2429.2129.30↑$0.09 (0.29%)29.2029.303.47K
2021-11-2329.4929.47↓$0.02 (-0.08%)29.4729.49181
2021-11-1929.8929.80↓$0.09 (-0.32%)29.7029.904.18K
2021-11-1829.9129.87↓$0.04 (-0.13%)29.7729.923.66K
2021-11-1729.8629.86↑$0.00 (0.00%)29.8629.861.02K
2021-11-1629.9529.89↓$0.06 (-0.21%)29.8929.955.47K
2021-11-1530.1129.95↓$0.16 (-0.51%)29.9330.111.72K
2021-11-1029.8929.71↓$0.18 (-0.60%)29.6329.902.86K
2021-11-0830.2030.04↓$0.16 (-0.55%)30.0030.204.11K
2021-11-0530.0430.03↓$0.02 (-0.05%)30.0030.052.90K
2021-11-0329.9730.03↑$0.06 (0.19%)29.9730.030.99K
2021-10-2929.5829.64↑$0.06 (0.20%)29.4929.641.92K
2021-10-2829.6029.80↑$0.20 (0.67%)29.6029.803.10K
2021-10-2629.7229.56↓$0.16 (-0.54%)29.5429.723.42K
2021-10-2529.6629.53↓$0.13 (-0.44%)29.4829.661.85K
2021-10-1529.2529.40↑$0.15 (0.50%)29.2529.403.12K
2021-10-1429.0729.24↑$0.17 (0.58%)29.0729.246.95K
2021-10-1328.9628.96↑$0.00 (0.00%)28.9628.9659
2021-10-1228.5028.59↑$0.09 (0.31%)28.5028.60772
2021-10-1128.7628.67↓$0.08 (-0.30%)28.6728.76591
2021-09-2729.5429.45↓$0.09 (-0.30%)29.4429.541.15K
2021-08-1229.9730.00↑$0.04 (0.12%)29.9730.00514
2021-08-0929.9529.80↓$0.15 (-0.52%)29.8029.951.14K
2021-08-0630.0329.81↓$0.22 (-0.73%)29.8130.032.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$FDEV Fuk the 1% even though i feel like the 1%

0 Like Report
jchonnee

$FDEV Buying again tomorrow.

0 Like Report