Australia markets open in 4 hours 17 minutes

Fidelity International High Dividend ETF (FIDI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.22-0.04 (-0.19%)
As of 03:25PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.2520.3720.1920.2220.2238,249
17 Apr 202420.2820.3320.1620.2520.2525,300
16 Apr 202420.2620.2620.1420.1820.1818,100
15 Apr 202420.7020.7220.4220.4520.4510,500
12 Apr 202420.6620.6620.4920.5220.529,900
11 Apr 202420.7320.8220.6020.7820.785,600
10 Apr 202420.7920.8020.7120.7920.7911,800
09 Apr 202421.1321.1421.0421.0821.086,500
08 Apr 202421.0321.1021.0321.0721.075,500
05 Apr 202420.8921.0120.8420.9520.9514,800
04 Apr 202421.1921.1920.9120.9220.9238,300
03 Apr 202420.8621.0220.8620.9920.996,700
02 Apr 202420.8820.8820.7620.8220.828,700
01 Apr 202420.9020.9020.7920.8420.849,200
28 Mar 202420.8820.9520.8820.9220.9213,600
27 Mar 202420.8720.9520.8720.9520.959,500
26 Mar 202420.8620.8820.8320.8320.834,900
25 Mar 202420.7920.8720.7920.8120.819,400
22 Mar 202420.8620.8820.7820.8220.826,900
21 Mar 202420.9320.9620.8620.8720.8711,300
20 Mar 202420.6620.9120.6620.9120.918,600
19 Mar 202420.6120.7320.5820.6720.6723,800
18 Mar 202420.7020.7020.6020.6220.627,300
15 Mar 202420.7620.7620.6120.6420.6414,900
15 Mar 20240.233 Dividend
14 Mar 202420.9820.9820.7520.7820.5510,800
13 Mar 202420.9921.0320.9820.9920.7621,400
12 Mar 202420.9120.9620.9120.9620.724,400
11 Mar 202420.8720.8820.8020.8820.646,700
08 Mar 202421.1221.1520.9921.0020.7711,300
07 Mar 202421.0021.0520.9621.0520.8113,100
06 Mar 202420.7920.8320.7820.7920.5617,200
05 Mar 202420.5620.6420.5320.5320.3015,100
04 Mar 202420.5020.5820.5020.5520.3223,000
01 Mar 202420.5520.6820.5320.6820.4536,600
29 Feb 202420.5620.5620.4020.4720.2412,400
28 Feb 202420.4120.4220.3720.4020.175,300
27 Feb 202420.4320.5020.4320.5020.275,000
26 Feb 202420.4820.4820.3620.3720.147,400
23 Feb 202420.4720.5120.3920.4820.2516,500
22 Feb 202420.5020.5020.3820.4520.2223,400
21 Feb 202420.3020.3120.2620.3120.085,100
20 Feb 202420.3020.3320.2520.2620.0416,000
16 Feb 202420.1520.2620.1520.2119.9915,600
15 Feb 202420.1220.2020.1020.2019.977,800
14 Feb 202419.9519.9719.8419.9719.7541,400
13 Feb 202419.8419.8419.6419.7019.4821,000
12 Feb 202419.9820.0819.9620.0319.8125,600
09 Feb 202419.8719.9319.8019.9319.708,600
08 Feb 202420.0120.0119.8719.9419.7223,900
07 Feb 202420.2120.2120.0520.0919.8611,300
06 Feb 202420.0420.1520.0420.1519.938,100
05 Feb 202420.1420.1419.9620.0619.8411,400
02 Feb 202420.4420.4420.1920.2820.0611,900
01 Feb 202420.4520.4920.3320.4920.267,700
31 Jan 202420.5720.6520.4020.4220.1910,700
30 Jan 202420.4620.5420.4420.4920.2628,700
29 Jan 202420.4320.5620.3820.5320.3021,400
26 Jan 202420.5320.5320.4520.4720.2437,500
25 Jan 202420.4720.4720.3220.4220.1929,800
24 Jan 202420.5020.5020.3720.3820.1515,900
23 Jan 202420.3120.3120.2120.3020.077,400
22 Jan 202420.3420.3820.3120.3320.109,700
19 Jan 202420.1520.3120.1220.3020.077,100
18 Jan 202420.1720.2020.1120.2019.974,200
17 Jan 202420.0520.1019.9520.1019.8714,200
16 Jan 202420.3720.5120.2620.2820.0625,900
12 Jan 202420.5620.7020.5420.5720.3414,000
11 Jan 202420.4120.5120.3520.5120.2811,400
10 Jan 202420.5320.5920.5120.5520.3213,100
09 Jan 202420.5820.5820.4920.5120.283,300
08 Jan 202420.6020.7420.5420.7220.4910,300
05 Jan 202420.5120.6520.5120.5620.3322,400
04 Jan 202420.3920.5220.3920.4320.2111,500
03 Jan 202420.3020.3620.2620.3020.076,800
02 Jan 202420.5920.5920.4720.4720.2441,000
29 Dec 202320.6120.6320.5420.6020.3721,100
28 Dec 202320.5820.6620.5320.5320.3012,300
27 Dec 202320.4620.6420.4620.6220.3921,700
26 Dec 202320.4220.5020.4220.4920.266,100
22 Dec 202320.4920.4920.4020.4220.1926,700
21 Dec 202320.2520.3720.2520.3720.1415,900
20 Dec 202320.2120.2519.9819.9819.7610,400
19 Dec 202320.0920.2220.0920.2119.9817,600
18 Dec 202320.0320.0319.9519.9919.777,100
15 Dec 202320.0920.0919.9419.9519.7222,600
15 Dec 20230.195 Dividend
14 Dec 202320.2920.4020.2120.3519.9322,700
13 Dec 202319.8020.1119.6520.0619.6530,500
12 Dec 202319.8319.8319.7019.7519.358,200
11 Dec 202319.7019.7919.7019.7919.384,700
08 Dec 202319.6719.7919.6719.7519.358,000
07 Dec 202319.7619.8619.7219.8319.415,800
06 Dec 202319.8319.8319.6619.6619.2512,700
05 Dec 202319.5919.6519.5819.5919.1911,600
04 Dec 202319.6119.6819.5619.6419.2321,000
01 Dec 202319.5619.8019.5319.7919.3820,200
30 Nov 202319.5019.5319.4519.5219.1218,400
29 Nov 202319.5119.5219.4519.4719.067,100
28 Nov 202319.3319.4719.3219.4419.0410,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...