Fidelity® International Value Factor ETF (FIVA) Historical Stock Data
24.62 ↑0.08 (0.34%)
As of April 18, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, FIVA is down -0.15% a day on average. There have been 14 days where Fidelity® International Value Factor ETF closed green and 16 days where FIVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 24.61 | 24.62 | ↑$0.01 (0.05%) | 24.60 | 24.71 | 10.77K |
| 2024-04-18 | 24.56 | 24.54 | ↓$0.02 (-0.09%) | 24.52 | 24.72 | 12.71K |
| 2024-04-17 | 24.60 | 24.56 | ↓$0.04 (-0.17%) | 24.44 | 24.61 | 9.29K |
| 2024-04-16 | 24.62 | 24.53 | ↓$0.09 (-0.37%) | 24.47 | 24.62 | 7.74K |
| 2024-04-15 | 25.22 | 24.81 | ↓$0.41 (-1.63%) | 24.76 | 25.22 | 6.86K |
| 2024-04-12 | 25.09 | 24.89 | ↓$0.20 (-0.78%) | 24.88 | 25.09 | 9.86K |
| 2024-04-11 | 25.37 | 25.29 | ↓$0.08 (-0.31%) | 25.09 | 25.37 | 10.85K |
| 2024-04-10 | 25.31 | 25.31 | ↑$0.00 (0.02%) | 25.25 | 25.40 | 6.50K |
| 2024-04-09 | 25.77 | 25.63 | ↓$0.14 (-0.53%) | 25.57 | 25.81 | 10.15K |
| 2024-04-08 | 25.61 | 25.61 | ↑$0.00 (0.01%) | 25.61 | 25.67 | 14.09K |
| 2024-04-05 | 25.44 | 25.47 | ↑$0.03 (0.13%) | 25.35 | 25.49 | 9.33K |
| 2024-04-04 | 25.85 | 25.39 | ↓$0.46 (-1.78%) | 25.32 | 25.85 | 11.39K |
| 2024-04-03 | 25.29 | 25.52 | ↑$0.23 (0.90%) | 25.29 | 25.54 | 20.16K |
| 2024-04-02 | 25.25 | 25.25 | ↑$0.00 (0.02%) | 25.21 | 25.27 | 5.21K |
| 2024-04-01 | 25.50 | 25.33 | ↓$0.17 (-0.65%) | 25.25 | 25.50 | 43.78K |
| 2024-03-28 | 25.37 | 25.43 | ↑$0.06 (0.22%) | 25.37 | 25.46 | 14.66K |
| 2024-03-27 | 25.32 | 25.46 | ↑$0.14 (0.54%) | 25.32 | 25.46 | 4.79K |
| 2024-03-26 | 25.39 | 25.26 | ↓$0.13 (-0.51%) | 25.26 | 25.39 | 10.32K |
| 2024-03-25 | 25.26 | 25.24 | ↓$0.02 (-0.09%) | 25.24 | 25.30 | 8.18K |
| 2024-03-22 | 25.29 | 25.21 | ↓$0.08 (-0.30%) | 25.17 | 25.29 | 8.12K |
| 2024-03-21 | 25.35 | 25.28 | ↓$0.07 (-0.28%) | 25.28 | 25.35 | 11.03K |
| 2024-03-20 | 24.98 | 25.31 | ↑$0.33 (1.33%) | 24.98 | 25.32 | 72.39K |
| 2024-03-19 | 24.95 | 25.00 | ↑$0.05 (0.22%) | 24.94 | 25.05 | 12.62K |
| 2024-03-18 | 24.93 | 24.94 | ↑$0.01 (0.04%) | 24.93 | 25.02 | 98.51K |
| 2024-03-15 | 24.94 | 24.93 | ↓$0.01 (-0.04%) | 24.87 | 25.02 | 16.23K |
| 2024-03-14 | 25.25 | 25.04 | ↓$0.21 (-0.82%) | 24.97 | 25.26 | 23.13K |
| 2024-03-13 | 25.23 | 25.26 | ↑$0.03 (0.13%) | 25.23 | 25.29 | 55.50K |
| 2024-03-12 | 25.04 | 25.20 | ↑$0.16 (0.64%) | 25.04 | 25.20 | 42.53K |
| 2024-03-11 | 24.97 | 25.01 | ↑$0.04 (0.16%) | 24.90 | 25.03 | 16.43K |
| 2024-03-08 | 25.31 | 25.13 | ↓$0.18 (-0.70%) | 25.09 | 25.32 | 23.06K |
Create an account or log in to view more rows.
$FIVA LOL
$FIVA HOLDING STRONG FOR ALL OF YOU
$FIVA this stock has me so excited i cant sleep!!
$FIVA the trend is your friend
until the end.
$FIVA already bouncing back.
$FIVA a comeback is always more fun than an all out win!!!!
$FIVA is going to have a run next month
$FIVA Very bullish action
$FIVA make it rain
let’s see some green
$FIVA up we go