Fidelity® International Value Factor ETF (FIVA) Historical Stock Data

21.25 ↓0.28 (-1.28%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, FIVA is up 0.11% a day on average. There have been 17 days where Fidelity® International Value Factor ETF closed green and 13 days where FIVA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0521.5021.25↓$0.25 (-1.14%)21.2121.528.30K
2022-12-0221.3821.53↑$0.15 (0.70%)21.3821.626.67K
2022-12-0121.4721.50↑$0.03 (0.14%)21.4321.6318.67K
2022-11-3021.2121.43↑$0.22 (1.04%)21.0621.436.29K
2022-11-2921.1221.08↓$0.04 (-0.18%)20.8521.1536.70K
2022-11-2821.2520.97↓$0.28 (-1.30%)20.9621.2511.13K
2022-11-2521.2521.27↑$0.02 (0.09%)21.2521.27338
2022-11-2320.9721.11↑$0.14 (0.67%)20.9721.139.75K
2022-11-2220.8220.91↑$0.09 (0.44%)20.8220.918.58K
2022-11-2120.6620.62↓$0.04 (-0.21%)20.5020.668.39K
2022-11-1820.7320.72↓$0.01 (-0.07%)20.7220.754.13K
2022-11-1720.5020.67↑$0.16 (0.80%)20.4920.686.16K
2022-11-1620.7720.72↓$0.05 (-0.22%)20.6920.772.20K
2022-11-1520.8420.74↓$0.10 (-0.50%)20.7420.899.60K
2022-11-1420.7220.68↓$0.04 (-0.19%)20.6820.8010.29K
2022-11-1120.6120.81↑$0.20 (0.95%)20.6120.816.68K
2022-11-1020.1620.39↑$0.23 (1.14%)20.1320.3913.90K
2022-11-0919.7119.47↓$0.24 (-1.20%)19.4319.7116.98K
2022-11-0819.6419.72↑$0.08 (0.41%)19.6019.839.70K
2022-11-0719.5519.58↑$0.03 (0.16%)19.5119.605.57K
2022-11-0418.9419.43↑$0.49 (2.59%)18.9419.5019.28K
2022-11-0318.6918.78↑$0.09 (0.50%)18.6918.8538.42K
2022-11-0219.2218.92↓$0.30 (-1.58%)18.9219.326.24K
2022-11-0119.2319.14↓$0.09 (-0.47%)19.0819.318.51K
2022-10-3118.9418.93↓$0.01 (-0.06%)18.9318.959.04K
2022-10-2818.9519.05↑$0.10 (0.50%)18.8819.059.13K
2022-10-2719.0718.95↓$0.12 (-0.63%)18.9519.103.37K
2022-10-2618.9819.09↑$0.11 (0.58%)18.9819.166.54K
2022-10-2518.8218.86↑$0.04 (0.24%)18.8218.862.62K
2022-10-2418.4618.48↑$0.02 (0.11%)18.4418.538.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$FIVA getting this mare ready to run today

0 Like Report
turkeyday33

$FIVA I like green candles on my birthday cake

0 Like Report
aussie713

$FIVA There is nothing wrong with a decent pullback

0 Like Report