Fidelity International Multifactor ETF (FDEV)
BATS: FDEV · Real-Time Price · USD
29.18
-0.29 (-0.99%)
Mar 31, 2025, 1:03 PM EDT - Market open

FDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202529.4929.5429.4029.4729.47-0.16%11,160
Mar 27, 202529.4429.6229.4429.5229.52-19,248
Mar 26, 202529.5629.7029.4129.5229.52-0.67%17,643
Mar 25, 202529.7029.8929.6429.7229.720.88%34,893
Mar 24, 202529.5129.5629.4329.4629.46-0.37%37,738
Mar 21, 202529.5429.6229.4529.5729.57-0.87%34,820
Mar 20, 202529.7429.9229.7029.8329.60-0.63%29,486
Mar 19, 202529.8730.1129.8730.0229.790.57%36,380
Mar 18, 202529.8930.0029.8029.8529.62-0.43%21,581
Mar 17, 202529.7130.0029.7129.9829.751.46%42,731
Mar 14, 202529.3429.6029.3429.5529.321.34%24,027
Mar 13, 202529.2529.3729.1629.1628.93-0.44%13,361
Mar 12, 202529.3229.4229.1529.2929.060.48%11,854
Mar 11, 202529.4029.4429.0229.1528.92-0.65%19,740
Mar 10, 202529.5329.6529.2329.3429.11-1.74%38,054
Mar 7, 202529.5929.9329.5929.8629.631.36%26,324
Mar 6, 202529.5729.7629.4629.4629.23-0.74%14,987
Mar 5, 202529.5129.8229.4529.6829.451.64%19,556
Mar 4, 202529.1529.4928.9529.2028.97-27,682
Mar 3, 202529.3829.5629.1129.2028.971.11%22,239
Feb 28, 202528.8328.9528.7528.8828.650.28%17,255
Feb 27, 202528.9929.0628.8028.8028.58-0.83%16,509
Feb 26, 202529.1529.2829.0329.0428.81-0.38%30,416
Feb 25, 202529.2029.2329.0429.1528.920.90%27,883
Feb 24, 202528.9829.1228.8828.8928.660.05%30,975
Feb 21, 202529.0229.0528.8128.8828.65-0.16%26,470
Feb 20, 202528.8629.0528.8528.9228.690.38%25,746
Feb 19, 202528.7928.9528.7628.8128.59-0.72%44,080
Feb 18, 202529.0129.1928.9629.0228.790.45%37,160
Feb 14, 202529.0929.1328.8928.8928.66-0.17%18,921
Feb 13, 202528.8229.0228.8028.9428.710.77%19,731
Feb 12, 202528.5128.7728.5028.7228.50-0.03%19,092
Feb 11, 202528.6228.7928.6028.7328.510.42%26,311
Feb 10, 202528.5928.6728.5828.6128.390.42%15,991
Feb 7, 202528.6728.7428.4928.4928.27-0.63%16,016
Feb 6, 202528.6828.8028.6228.6728.450.10%47,566
Feb 5, 202528.5728.7128.5628.6428.421.13%18,014
Feb 4, 202528.1628.4228.1628.3228.101.00%28,065
Feb 3, 202527.9028.2427.8928.0427.82-0.99%20,872
Jan 31, 202528.5428.6828.3228.3228.10-0.91%19,908
Jan 30, 202528.5928.7628.5228.5828.361.03%21,947
Jan 29, 202528.3528.4428.2828.2928.07-25,657
Jan 28, 202528.3428.3728.2228.2928.07-0.18%25,871
Jan 27, 202528.1828.3928.1828.3428.120.21%24,461
Jan 24, 202528.2228.3728.2028.2828.060.36%26,493
Jan 23, 202527.9928.2127.9928.1827.960.89%26,147
Jan 22, 202528.0428.0427.9327.9327.71-0.45%38,447
Jan 21, 202527.8828.0927.8528.0627.841.76%30,316
Jan 17, 202527.6027.7127.5627.5727.35-26,236
Jan 16, 202527.5027.6727.4227.5727.350.55%22,686