Fidelity International Multifactor ETF (FDEV)
BATS: FDEV · Real-Time Price · USD
30.18
+0.20 (0.67%)
Apr 24, 2025, 2:46 PM EDT - Market open
FDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 29.56 | 29.70 | 29.41 | 29.52 | 29.52 | -0.67% | 17,643 |
| Mar 25, 2025 | 29.70 | 29.89 | 29.64 | 29.72 | 29.72 | 0.88% | 34,893 |
| Mar 24, 2025 | 29.51 | 29.56 | 29.43 | 29.46 | 29.46 | -0.37% | 37,738 |
| Mar 21, 2025 | 29.54 | 29.62 | 29.45 | 29.57 | 29.57 | -0.87% | 34,820 |
| Mar 20, 2025 | 29.74 | 29.92 | 29.70 | 29.83 | 29.60 | -0.63% | 29,486 |
| Mar 19, 2025 | 29.87 | 30.11 | 29.87 | 30.02 | 29.79 | 0.57% | 36,380 |
| Mar 18, 2025 | 29.89 | 30.00 | 29.80 | 29.85 | 29.62 | -0.43% | 21,581 |
| Mar 17, 2025 | 29.71 | 30.00 | 29.71 | 29.98 | 29.75 | 1.46% | 42,731 |
| Mar 14, 2025 | 29.34 | 29.60 | 29.34 | 29.55 | 29.32 | 1.34% | 24,027 |
| Mar 13, 2025 | 29.25 | 29.37 | 29.16 | 29.16 | 28.93 | -0.44% | 13,361 |
| Mar 12, 2025 | 29.32 | 29.42 | 29.15 | 29.29 | 29.06 | 0.48% | 11,854 |
| Mar 11, 2025 | 29.40 | 29.44 | 29.02 | 29.15 | 28.92 | -0.65% | 19,740 |
| Mar 10, 2025 | 29.53 | 29.65 | 29.23 | 29.34 | 29.11 | -1.74% | 38,054 |
| Mar 7, 2025 | 29.59 | 29.93 | 29.59 | 29.86 | 29.63 | 1.36% | 26,324 |
| Mar 6, 2025 | 29.57 | 29.76 | 29.46 | 29.46 | 29.23 | -0.74% | 14,987 |
| Mar 5, 2025 | 29.51 | 29.82 | 29.45 | 29.68 | 29.45 | 1.64% | 19,556 |
| Mar 4, 2025 | 29.15 | 29.49 | 28.95 | 29.20 | 28.97 | - | 27,682 |
| Mar 3, 2025 | 29.38 | 29.56 | 29.11 | 29.20 | 28.97 | 1.11% | 22,239 |
| Feb 28, 2025 | 28.83 | 28.95 | 28.75 | 28.88 | 28.65 | 0.28% | 17,255 |
| Feb 27, 2025 | 28.99 | 29.06 | 28.80 | 28.80 | 28.58 | -0.83% | 16,509 |
| Feb 26, 2025 | 29.15 | 29.28 | 29.03 | 29.04 | 28.81 | -0.38% | 30,416 |
| Feb 25, 2025 | 29.20 | 29.23 | 29.04 | 29.15 | 28.92 | 0.90% | 27,883 |
| Feb 24, 2025 | 28.98 | 29.12 | 28.88 | 28.89 | 28.66 | 0.05% | 30,975 |
| Feb 21, 2025 | 29.02 | 29.05 | 28.81 | 28.88 | 28.65 | -0.16% | 26,470 |
| Feb 20, 2025 | 28.86 | 29.05 | 28.85 | 28.92 | 28.69 | 0.38% | 25,746 |
| Feb 19, 2025 | 28.79 | 28.95 | 28.76 | 28.81 | 28.59 | -0.72% | 44,080 |
| Feb 18, 2025 | 29.01 | 29.19 | 28.96 | 29.02 | 28.79 | 0.45% | 37,160 |
| Feb 14, 2025 | 29.09 | 29.13 | 28.89 | 28.89 | 28.66 | -0.17% | 18,921 |
| Feb 13, 2025 | 28.82 | 29.02 | 28.80 | 28.94 | 28.71 | 0.77% | 19,731 |
| Feb 12, 2025 | 28.51 | 28.77 | 28.50 | 28.72 | 28.50 | -0.03% | 19,092 |
| Feb 11, 2025 | 28.62 | 28.79 | 28.60 | 28.73 | 28.51 | 0.42% | 26,311 |