Fidelity International Multifactor ETF (FDEV)
BATS: FDEV · Real-Time Price · USD
32.09
+0.07 (0.22%)
At close: Jun 6, 2025, 4:00 PM
32.09
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
FDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.23 | 32.28 | 32.05 | 32.14 | - | 0.37% | 23,398 |
| Jun 5, 2025 | 32.15 | 32.32 | 32.01 | 32.02 | 32.02 | -0.03% | 48,018 |
| Jun 4, 2025 | 31.90 | 32.29 | 31.90 | 32.03 | 32.03 | 0.19% | 33,146 |
| Jun 3, 2025 | 32.13 | 32.16 | 31.95 | 31.97 | 31.97 | -1.45% | 50,443 |
| Jun 2, 2025 | 32.08 | 32.44 | 32.06 | 32.44 | 32.44 | 1.31% | 35,605 |
| May 30, 2025 | 31.94 | 32.02 | 31.78 | 32.02 | 32.02 | 0.09% | 32,877 |
| May 29, 2025 | 32.05 | 32.05 | 31.71 | 31.99 | 31.99 | 0.35% | 35,390 |
| May 28, 2025 | 31.91 | 31.98 | 31.74 | 31.88 | 31.88 | -0.50% | 45,325 |
| May 27, 2025 | 32.21 | 32.23 | 31.99 | 32.04 | 32.04 | 0.66% | 25,416 |
| May 23, 2025 | 31.46 | 31.83 | 31.45 | 31.83 | 31.83 | 0.92% | 19,263 |
| May 22, 2025 | 31.51 | 31.75 | 31.37 | 31.54 | 31.54 | 0.10% | 108,547 |
| May 21, 2025 | 31.72 | 31.94 | 31.51 | 31.51 | 31.51 | -0.38% | 34,094 |
| May 20, 2025 | 31.56 | 31.79 | 31.56 | 31.63 | 31.63 | 0.67% | 17,145 |
| May 19, 2025 | 31.23 | 31.45 | 31.23 | 31.42 | 31.42 | 0.64% | 45,967 |
| May 16, 2025 | 30.97 | 31.25 | 30.97 | 31.22 | 31.22 | 0.58% | 51,998 |
| May 15, 2025 | 30.75 | 31.04 | 30.75 | 31.04 | 31.04 | 1.37% | 32,174 |
| May 14, 2025 | 30.87 | 30.93 | 30.57 | 30.62 | 30.62 | -0.39% | 33,030 |
| May 13, 2025 | 30.80 | 30.89 | 30.73 | 30.74 | 30.74 | - | 35,489 |
| May 12, 2025 | 30.95 | 30.95 | 30.65 | 30.74 | 30.74 | -0.49% | 33,845 |
| May 9, 2025 | 31.07 | 31.10 | 30.89 | 30.89 | 30.89 | -0.09% | 28,492 |
| May 8, 2025 | 31.20 | 31.20 | 30.88 | 30.92 | 30.92 | -0.81% | 27,163 |
| May 7, 2025 | 31.18 | 31.31 | 31.06 | 31.17 | 31.17 | - | 36,607 |
| May 6, 2025 | 31.09 | 31.30 | 31.09 | 31.17 | 31.17 | 0.52% | 25,435 |
| May 5, 2025 | 31.06 | 31.21 | 30.99 | 31.01 | 31.01 | 0.19% | 21,024 |
| May 2, 2025 | 31.00 | 31.15 | 30.95 | 30.95 | 30.95 | 0.95% | 31,357 |
| May 1, 2025 | 30.84 | 30.93 | 30.52 | 30.66 | 30.66 | -0.52% | 30,211 |
| Apr 30, 2025 | 30.59 | 30.84 | 30.44 | 30.82 | 30.82 | 0.69% | 27,709 |
| Apr 29, 2025 | 30.53 | 30.75 | 30.50 | 30.61 | 30.61 | 0.46% | 23,955 |
| Apr 28, 2025 | 30.34 | 30.57 | 30.34 | 30.47 | 30.47 | 0.53% | 32,486 |
| Apr 25, 2025 | 30.20 | 30.31 | 30.06 | 30.31 | 30.31 | 0.30% | 40,312 |
| Apr 24, 2025 | 30.10 | 30.34 | 30.00 | 30.22 | 30.22 | 0.80% | 26,632 |
| Apr 23, 2025 | 30.35 | 30.37 | 29.98 | 29.98 | 29.98 | -0.33% | 40,842 |
| Apr 22, 2025 | 29.97 | 30.23 | 29.97 | 30.08 | 30.08 | 1.79% | 20,679 |
| Apr 21, 2025 | 29.81 | 29.89 | 29.42 | 29.55 | 29.55 | -0.27% | 28,428 |
| Apr 17, 2025 | 29.63 | 29.91 | 29.55 | 29.63 | 29.63 | 0.95% | 44,851 |
| Apr 16, 2025 | 29.47 | 29.70 | 29.34 | 29.35 | 29.35 | 0.03% | 252,361 |
| Apr 15, 2025 | 29.37 | 29.49 | 29.26 | 29.34 | 29.34 | 0.27% | 22,500 |
| Apr 14, 2025 | 28.91 | 29.32 | 28.90 | 29.26 | 29.26 | 1.46% | 23,086 |
| Apr 11, 2025 | 28.18 | 28.84 | 28.13 | 28.84 | 28.84 | 2.86% | 20,065 |
| Apr 10, 2025 | 28.13 | 28.26 | 27.60 | 28.04 | 28.04 | -1.69% | 29,888 |
| Apr 9, 2025 | 26.92 | 28.54 | 26.75 | 28.52 | 28.52 | 6.14% | 51,578 |
| Apr 8, 2025 | 27.73 | 27.73 | 26.63 | 26.87 | 26.87 | 0.04% | 48,851 |
| Apr 7, 2025 | 26.82 | 27.50 | 26.56 | 26.86 | 26.86 | -2.72% | 72,365 |
| Apr 4, 2025 | 28.57 | 28.57 | 27.52 | 27.61 | 27.61 | -5.22% | 52,965 |
| Apr 3, 2025 | 29.26 | 29.50 | 29.13 | 29.13 | 29.13 | -0.95% | 45,860 |
| Apr 2, 2025 | 29.09 | 29.41 | 29.09 | 29.41 | 29.41 | 0.51% | 30,273 |
| Apr 1, 2025 | 29.32 | 29.43 | 29.11 | 29.26 | 29.26 | -0.41% | 47,002 |
| Mar 31, 2025 | 29.11 | 29.40 | 29.10 | 29.38 | 29.38 | -0.32% | 197,876 |
| Mar 28, 2025 | 29.49 | 29.54 | 29.40 | 29.47 | 29.47 | -0.16% | 11,160 |
| Mar 27, 2025 | 29.44 | 29.62 | 29.44 | 29.52 | 29.52 | - | 19,248 |