Fidelity® International Multifactor ETF (FDEV) Historical Stock Data
26.96 ↑0.23 (0.86%)
As of April 23, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, FDEV is down -0.08% a day on average. There have been 13 days where Fidelity® International Multifactor ETF closed green and 17 days where FDEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.59 | 26.73 | ↑$0.14 (0.52%) | 26.41 | 26.84 | 21.94K |
| 2024-04-24 | 26.90 | 26.86 | ↓$0.04 (-0.17%) | 26.70 | 26.99 | 18.68K |
| 2024-04-23 | 26.58 | 26.87 | ↑$0.29 (1.09%) | 26.58 | 27.00 | 23.22K |
| 2024-04-22 | 26.52 | 26.67 | ↑$0.15 (0.55%) | 26.52 | 26.72 | 11.48K |
| 2024-04-19 | 26.29 | 26.33 | ↑$0.04 (0.17%) | 26.22 | 26.47 | 6.92K |
| 2024-04-18 | 26.28 | 26.32 | ↑$0.04 (0.13%) | 26.22 | 26.53 | 18.06K |
| 2024-04-17 | 26.40 | 26.23 | ↓$0.17 (-0.64%) | 26.22 | 26.53 | 20.56K |
| 2024-04-16 | 26.23 | 26.20 | ↓$0.03 (-0.11%) | 26.20 | 26.48 | 18.38K |
| 2024-04-15 | 26.81 | 26.56 | ↓$0.25 (-0.93%) | 26.44 | 26.86 | 19.54K |
| 2024-04-12 | 26.74 | 26.63 | ↓$0.11 (-0.39%) | 26.51 | 26.79 | 18.78K |
| 2024-04-11 | 26.99 | 26.96 | ↓$0.03 (-0.09%) | 26.73 | 26.99 | 19.53K |
| 2024-04-10 | 26.88 | 26.92 | ↑$0.04 (0.13%) | 26.76 | 27.13 | 29.42K |
| 2024-04-09 | 27.38 | 27.24 | ↓$0.14 (-0.49%) | 27.11 | 27.38 | 29.55K |
| 2024-04-08 | 27.29 | 27.26 | ↓$0.03 (-0.13%) | 27.21 | 27.34 | 8.15K |
| 2024-04-05 | 27.08 | 27.19 | ↑$0.11 (0.41%) | 27.05 | 27.25 | 17.18K |
| 2024-04-04 | 27.48 | 27.07 | ↓$0.41 (-1.49%) | 27.07 | 27.48 | 17.41K |
| 2024-04-03 | 27.16 | 27.29 | ↑$0.13 (0.47%) | 27.16 | 27.40 | 17.94K |
| 2024-04-02 | 27.15 | 27.14 | ↓$0.01 (-0.06%) | 27.06 | 27.21 | 33.15K |
| 2024-04-01 | 27.37 | 27.37 | ↑$0.00 (0.00%) | 27.25 | 27.51 | 22.45K |
| 2024-03-28 | 27.48 | 27.52 | ↑$0.04 (0.13%) | 27.45 | 27.57 | 16.58K |
| 2024-03-27 | 27.47 | 27.54 | ↑$0.08 (0.29%) | 27.45 | 27.54 | 13.78K |
| 2024-03-26 | 27.43 | 27.36 | ↓$0.07 (-0.24%) | 27.36 | 27.53 | 53.90K |
| 2024-03-25 | 27.43 | 27.38 | ↓$0.05 (-0.18%) | 27.26 | 27.50 | 62.12K |
| 2024-03-22 | 27.56 | 27.47 | ↓$0.09 (-0.33%) | 27.38 | 27.56 | 44.46K |
| 2024-03-21 | 27.61 | 27.53 | ↓$0.08 (-0.29%) | 27.45 | 27.63 | 13.72K |
| 2024-03-20 | 27.36 | 27.52 | ↑$0.16 (0.58%) | 27.21 | 27.66 | 72.97K |
| 2024-03-19 | 27.30 | 27.33 | ↑$0.03 (0.09%) | 27.17 | 27.41 | 26.74K |
| 2024-03-18 | 27.33 | 27.27 | ↓$0.06 (-0.22%) | 27.20 | 27.40 | 83.66K |
| 2024-03-15 | 27.33 | 27.28 | ↓$0.05 (-0.18%) | 27.12 | 27.39 | 10.83K |
| 2024-03-14 | 27.73 | 27.44 | ↓$0.30 (-1.06%) | 27.35 | 27.73 | 9.44K |
Create an account or log in to view more rows.
$FDEV hi hi
$FDEV when's the offering?
$FDEV Beautiful!! 😀
$FDEV my hands are made out of diamonds
$FDEV whats the news????
$FDEV Powell save me
$FDEV Dumping started...
Get out while you can...
$FDEV bears haha
$FDEV love this stock!!!!
$FDEV Green by EOD guarentee