Australia markets closed

Fidelity International Multifactor ETF (FDEV)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
27.69+0.01 (+0.02%)
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202427.7827.8327.6627.6927.6930,900
09 May 202427.3727.7027.3727.6827.6816,200
08 May 202427.4027.5827.3827.4827.4813,800
07 May 202427.4627.6027.4427.4827.4815,300
06 May 202427.3027.5127.3027.4327.4310,300
03 May 202427.2827.3527.1227.2827.2811,200
02 May 202426.9627.1126.8927.1027.108,000
01 May 202426.5826.9626.5826.7326.737,500
30 Apr 202426.9726.9926.7426.8026.8017,300
29 Apr 202426.8427.0426.8426.9926.9911,900
26 Apr 202426.8326.9126.7626.8826.888,800
25 Apr 202426.5926.8426.4126.7326.7321,900
24 Apr 202426.9026.9926.7026.8526.8518,700
23 Apr 202426.5827.0026.5826.8726.8723,200
22 Apr 202426.5226.7226.5226.6726.6711,500
19 Apr 202426.2926.4726.2226.3326.336,900
18 Apr 202426.2826.5326.2226.3226.3218,100
17 Apr 202426.4026.5326.2226.2326.2320,600
16 Apr 202426.2326.4826.2026.2026.2018,400
15 Apr 202426.8126.8526.4426.5626.5619,500
12 Apr 202426.7426.7826.5126.6426.6418,800
11 Apr 202426.9926.9926.7326.9726.9719,500
10 Apr 202426.8827.1326.7626.9226.9229,400
09 Apr 202427.3827.3827.1127.2427.2429,500
08 Apr 202427.2927.3427.2127.2527.258,100
05 Apr 202427.0827.2527.0527.1927.1917,200
04 Apr 202427.4827.4827.0727.0727.0717,400
03 Apr 202427.1627.4027.1627.2927.2917,900
02 Apr 202427.1527.2127.0227.1427.1433,200
01 Apr 202427.3727.5127.2527.3727.3722,500
28 Mar 202427.4827.5727.4527.5127.5116,600
27 Mar 202427.4727.5527.4527.5527.5513,800
26 Mar 202427.4327.5327.3627.3627.3653,900
25 Mar 202427.4327.5027.2627.3827.3862,100
22 Mar 202427.5627.5627.3827.4727.4744,500
21 Mar 202427.6127.6327.4527.5327.5313,700
20 Mar 202427.3627.6627.2127.5227.5273,000
19 Mar 202427.3027.4127.1727.3327.3326,700
18 Mar 202427.3327.4027.2027.2727.2783,700
15 Mar 202427.3327.3927.1227.2827.2810,800
15 Mar 20240.215 Dividend
14 Mar 202427.7327.7327.3527.4327.229,400
13 Mar 202427.6527.7327.6027.6427.4213,500
12 Mar 202427.5527.6827.4427.6227.407,900
11 Mar 202427.5527.5927.4427.5527.335,600
08 Mar 202427.8127.8827.5127.6627.4415,400
07 Mar 202427.5127.7627.5127.6727.4631,400
06 Mar 202427.2827.4927.2827.3927.1730,600
05 Mar 202427.1027.2527.0327.0926.8814,600
04 Mar 202427.0927.1927.0627.1326.927,000
01 Mar 202427.1827.2526.9627.1726.9685,900
29 Feb 202427.0727.1626.9227.0326.825,900
28 Feb 202427.0027.1126.9226.9526.747,600
27 Feb 202427.0627.1827.0527.1126.9010,500
26 Feb 202427.1827.1827.0527.1326.926,800
23 Feb 202427.1727.2827.0927.2427.0311,200
22 Feb 202426.9327.1326.9327.1226.9160,000
21 Feb 202426.7226.8826.7226.8726.6612,500
20 Feb 202426.8026.9726.7726.8826.6768,300
16 Feb 202426.7026.9026.6726.7726.566,200
15 Feb 202426.4226.7526.4226.7026.4910,600
14 Feb 202426.4126.5526.3326.4826.2715,000
13 Feb 202426.3426.4426.0826.2326.029,100
12 Feb 202426.6126.7726.5026.6326.4210,400
09 Feb 202426.4426.6426.3626.5626.353,800
08 Feb 202426.6326.6526.4526.5626.3516,700
07 Feb 202426.8126.8126.6226.7226.5112,000
06 Feb 202426.6826.7726.5826.7526.547,200
05 Feb 202426.6226.7626.5026.6626.4524,000
02 Feb 202426.9426.9426.7026.8326.6211,500
01 Feb 202426.7227.1126.7227.1126.9016,500
31 Jan 202427.0627.0626.7026.7626.556,900
30 Jan 202426.8526.8526.6626.7626.5516,000
29 Jan 202426.5026.8826.5026.8026.5936,200
26 Jan 202426.6026.7126.5926.6626.4515,400
25 Jan 202426.6526.6526.4126.5226.328,900
24 Jan 202426.7926.8226.5426.5526.3440,300
23 Jan 202426.4126.5826.3426.4626.2586,400
22 Jan 202426.3826.7226.3826.5126.3015,800
19 Jan 202426.4226.4526.2426.4326.227,400
18 Jan 202426.2726.5026.2726.4226.2196,300
17 Jan 202426.3426.3426.1526.3126.1012,400
16 Jan 202426.7426.7426.4726.5126.3036,600
12 Jan 202426.9126.9426.8226.9226.7110,700
11 Jan 202426.9626.9626.5626.7426.5337,600
10 Jan 202426.5926.8326.5926.7326.5221,200
09 Jan 202426.6126.6526.5226.5826.3724,700
08 Jan 202426.5726.7926.5726.7626.559,600
05 Jan 202426.4226.7226.4226.5126.307,400
04 Jan 202426.4226.6626.4226.4926.2824,700
03 Jan 202426.2626.3626.2026.3626.1512,400
02 Jan 202426.5726.7026.3926.4126.2015,000
29 Dec 202326.7326.8526.6126.6426.4310,400
28 Dec 202326.8026.8026.6226.6326.4213,500
27 Dec 202326.6026.7526.6026.7126.5021,400
26 Dec 202326.3626.6526.3626.6526.4410,900
22 Dec 202326.5726.5826.4526.5126.3011,800
21 Dec 202326.2426.4626.2426.4526.2510,100
20 Dec 202326.3726.4426.0426.0425.8443,700
19 Dec 202326.3026.3626.2526.2926.0818,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...