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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202532.2332.2832.0532.14-0.37%23,398
Jun 5, 202532.1532.3232.0132.0232.02-0.03%48,018
Jun 4, 202531.9032.2931.9032.0332.030.19%33,146
Jun 3, 202532.1332.1631.9531.9731.97-1.45%50,443
Jun 2, 202532.0832.4432.0632.4432.441.31%35,605
May 30, 202531.9432.0231.7832.0232.020.09%32,877
May 29, 202532.0532.0531.7131.9931.990.35%35,390
May 28, 202531.9131.9831.7431.8831.88-0.50%45,325
May 27, 202532.2132.2331.9932.0432.040.66%25,416
May 23, 202531.4631.8331.4531.8331.830.92%19,263
May 22, 202531.5131.7531.3731.5431.540.10%108,547
May 21, 202531.7231.9431.5131.5131.51-0.38%34,094
May 20, 202531.5631.7931.5631.6331.630.67%17,145
May 19, 202531.2331.4531.2331.4231.420.64%45,967
May 16, 202530.9731.2530.9731.2231.220.58%51,998
May 15, 202530.7531.0430.7531.0431.041.37%32,174
May 14, 202530.8730.9330.5730.6230.62-0.39%33,030
May 13, 202530.8030.8930.7330.7430.74-35,489
May 12, 202530.9530.9530.6530.7430.74-0.49%33,845
May 9, 202531.0731.1030.8930.8930.89-0.09%28,492
May 8, 202531.2031.2030.8830.9230.92-0.81%27,163
May 7, 202531.1831.3131.0631.1731.17-36,607
May 6, 202531.0931.3031.0931.1731.170.52%25,435
May 5, 202531.0631.2130.9931.0131.010.19%21,024
May 2, 202531.0031.1530.9530.9530.950.95%31,357
May 1, 202530.8430.9330.5230.6630.66-0.52%30,211
Apr 30, 202530.5930.8430.4430.8230.820.69%27,709
Apr 29, 202530.5330.7530.5030.6130.610.46%23,955
Apr 28, 202530.3430.5730.3430.4730.470.53%32,486
Apr 25, 202530.2030.3130.0630.3130.310.30%40,312
Apr 24, 202530.1030.3430.0030.2230.220.80%26,632
Apr 23, 202530.3530.3729.9829.9829.98-0.33%40,842
Apr 22, 202529.9730.2329.9730.0830.081.79%20,679
Apr 21, 202529.8129.8929.4229.5529.55-0.27%28,428
Apr 17, 202529.6329.9129.5529.6329.630.95%44,851
Apr 16, 202529.4729.7029.3429.3529.350.03%252,361
Apr 15, 202529.3729.4929.2629.3429.340.27%22,500
Apr 14, 202528.9129.3228.9029.2629.261.46%23,086
Apr 11, 202528.1828.8428.1328.8428.842.86%20,065
Apr 10, 202528.1328.2627.6028.0428.04-1.69%29,888
Apr 9, 202526.9228.5426.7528.5228.526.14%51,578
Apr 8, 202527.7327.7326.6326.8726.870.04%48,851
Apr 7, 202526.8227.5026.5626.8626.86-2.72%72,365
Apr 4, 202528.5728.5727.5227.6127.61-5.22%52,965
Apr 3, 202529.2629.5029.1329.1329.13-0.95%45,860
Apr 2, 202529.0929.4129.0929.4129.410.51%30,273
Apr 1, 202529.3229.4329.1129.2629.26-0.41%47,002
Mar 31, 202529.1129.4029.1029.3829.38-0.32%197,876
Mar 28, 202529.4929.5429.4029.4729.47-0.16%11,160
Mar 27, 202529.4429.6229.4429.5229.52-19,248