Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fidelity International High Dividend ETF (FIDI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.03

-0.20

(-1.12%)

At close: 03:28PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	18.08	18.08	17.98	18.03	18.03	9,242
02 Oct 2023	18.52	18.52	18.19	18.24	18.24	16,000
29 Sept 2023	18.75	18.75	18.50	18.54	18.54	92,300
28 Sept 2023	18.59	18.66	18.55	18.63	18.63	4,400
27 Sept 2023	18.65	18.65	18.42	18.52	18.52	4,600
26 Sept 2023	18.80	18.80	18.65	18.67	18.67	11,700
25 Sept 2023	18.89	18.92	18.87	18.90	18.90	7,900
22 Sept 2023	19.13	19.13	19.00	19.00	19.00	3,300
21 Sept 2023	19.17	19.21	19.06	19.06	19.06	15,100
20 Sept 2023	19.51	19.58	19.36	19.37	19.37	5,600
19 Sept 2023	19.46	19.46	19.35	19.40	19.40	32,700
18 Sept 2023	19.36	19.36	19.27	19.30	19.30	15,200
15 Sept 2023	19.49	19.49	19.39	19.39	19.39	2,300
15 Sept 2023	0.196 Dividend
14 Sept 2023	19.54	19.64	19.54	19.61	19.41	10,800
13 Sept 2023	19.32	19.36	19.29	19.29	19.09	6,600
12 Sept 2023	19.22	19.35	19.22	19.30	19.10	11,100
11 Sept 2023	19.22	19.35	19.22	19.31	19.11	11,000
08 Sept 2023	19.08	19.08	18.99	19.03	18.84	10,300
07 Sept 2023	19.06	19.11	19.06	19.08	18.88	4,000
06 Sept 2023	19.17	19.17	19.06	19.11	18.92	8,300
05 Sept 2023	19.34	19.34	19.18	19.22	19.02	13,100
01 Sept 2023	19.50	19.50	19.31	19.36	19.17	6,000
31 Aug 2023	19.46	19.46	19.29	19.36	19.17	19,600
30 Aug 2023	19.41	19.44	19.37	19.39	19.19	6,000
29 Aug 2023	19.08	19.37	19.08	19.37	19.18	4,100
28 Aug 2023	19.05	19.10	19.05	19.10	18.91	4,100
25 Aug 2023	18.94	18.95	18.80	18.91	18.72	8,500
24 Aug 2023	18.90	18.96	18.83	18.83	18.64	8,300
23 Aug 2023	18.88	19.04	18.88	19.01	18.82	5,800
22 Aug 2023	18.89	18.89	18.76	18.78	18.60	3,300
21 Aug 2023	18.81	18.81	18.70	18.81	18.62	7,000
18 Aug 2023	18.61	18.81	18.61	18.78	18.59	21,100
17 Aug 2023	18.88	18.92	18.76	18.79	18.60	13,000
16 Aug 2023	18.94	18.97	18.86	18.86	18.67	3,500
15 Aug 2023	19.15	19.15	18.98	19.00	18.81	6,300
14 Aug 2023	19.21	19.33	19.16	19.26	19.07	16,100
11 Aug 2023	19.42	19.44	19.37	19.38	19.19	27,700
10 Aug 2023	19.59	19.68	19.50	19.51	19.31	7,900
09 Aug 2023	19.33	19.48	19.33	19.43	19.23	14,800
08 Aug 2023	19.28	19.42	19.26	19.42	19.23	13,600
07 Aug 2023	19.53	19.69	19.50	19.60	19.40	70,200
04 Aug 2023	19.45	19.63	19.43	19.43	19.24	4,300
03 Aug 2023	19.33	19.42	19.33	19.38	19.19	2,700
02 Aug 2023	19.56	19.58	19.40	19.42	19.23	6,400
01 Aug 2023	19.91	19.91	19.78	19.83	19.63	16,800
31 July 2023	20.08	20.15	20.04	20.06	19.86	7,000
28 July 2023	20.08	20.15	20.07	20.07	19.87	3,400
27 July 2023	20.16	20.16	19.94	19.94	19.74	7,900
26 July 2023	19.92	20.07	19.92	20.05	19.85	7,400
25 July 2023	19.92	20.00	19.89	20.00	19.80	11,000
24 July 2023	19.88	19.97	19.84	19.92	19.72	7,300
21 July 2023	19.93	19.93	19.83	19.89	19.69	16,000
20 July 2023	19.93	19.97	19.87	19.89	19.69	4,700
19 July 2023	19.87	19.91	19.84	19.87	19.67	3,300
18 July 2023	19.69	19.81	19.69	19.80	19.60	5,600
17 July 2023	19.63	19.70	19.62	19.68	19.48	6,500
14 July 2023	19.79	19.79	19.66	19.67	19.48	23,000
13 July 2023	19.70	19.84	19.70	19.83	19.63	13,500
12 July 2023	19.36	19.52	19.35	19.48	19.29	11,300
11 July 2023	18.97	19.09	18.97	19.09	18.90	4,800
10 July 2023	18.85	18.91	18.83	18.89	18.70	6,300
07 July 2023	18.82	18.99	18.82	18.91	18.72	12,500
06 July 2023	18.82	18.82	18.66	18.77	18.58	11,200
05 July 2023	19.25	19.25	19.08	19.11	18.92	9,600
03 July 2023	19.25	19.35	19.25	19.35	19.16	7,000
30 June 2023	19.19	19.24	19.16	19.20	19.01	16,900
29 June 2023	18.90	19.02	18.90	19.01	18.82	5,800
28 June 2023	19.04	19.06	18.97	19.02	18.83	18,100
27 June 2023	18.97	19.09	18.91	19.07	18.88	42,600
26 June 2023	18.78	18.89	18.78	18.86	18.67	10,200
23 June 2023	18.79	18.85	18.75	18.78	18.60	13,800
22 June 2023	19.11	19.15	19.07	19.08	18.89	3,800
21 June 2023	19.15	19.30	19.11	19.23	19.04	26,700
20 June 2023	19.28	19.33	19.15	19.20	19.01	14,100
16 June 2023	19.52	19.52	19.43	19.44	19.25	7,400
16 June 2023	0.254 Dividend
15 June 2023	19.59	19.77	19.59	19.73	19.28	6,400
14 June 2023	19.50	19.66	19.45	19.52	19.08	6,800
13 June 2023	19.43	19.45	19.32	19.40	18.96	7,300
12 June 2023	19.30	19.30	19.23	19.30	18.86	19,500
09 June 2023	19.28	19.35	19.28	19.30	18.86	6,400
08 June 2023	19.27	19.32	19.23	19.32	18.88	8,500
07 June 2023	19.20	19.23	19.11	19.11	18.68	11,900
06 June 2023	19.00	19.23	19.00	19.21	18.77	17,300
05 June 2023	19.13	19.13	19.03	19.03	18.60	13,300
02 June 2023	19.09	19.12	19.06	19.11	18.68	20,000
01 June 2023	18.64	18.86	18.64	18.82	18.39	19,300
31 May 2023	18.70	18.70	18.51	18.59	18.17	14,600
30 May 2023	18.89	18.89	18.78	18.78	18.35	14,200
26 May 2023	18.82	18.94	18.82	18.88	18.45	6,600
25 May 2023	18.84	18.84	18.70	18.75	18.32	13,300
24 May 2023	19.01	19.01	18.89	18.89	18.46	11,100
23 May 2023	19.20	19.28	19.13	19.13	18.69	10,400
22 May 2023	19.26	19.34	19.24	19.30	18.86	10,600
19 May 2023	19.25	19.31	19.23	19.26	18.82	9,400
18 May 2023	19.25	19.25	19.12	19.20	18.77	10,600
17 May 2023	19.39	19.39	19.20	19.34	18.91	12,300
16 May 2023	19.43	19.43	19.26	19.26	18.83	11,400
15 May 2023	19.40	19.54	19.40	19.51	19.07	6,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6306-0.0061(-0.96%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.52+0.70(+0.79%)

GOLD1,839.80-7.40(-0.40%)

Bitcoin AUD43,300.69-1,044.56(-2.36%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fidelity International High Dividend ETF (FIDI)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6306
-0.0061(-0.96%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.52
+0.70(+0.79%)

GOLD
1,839.80
-7.40(-0.40%)

Bitcoin AUD
43,300.69
-1,044.56(-2.36%)