Fidelity International Multifactor ETF (FDEV)
BATS: FDEV · Real-Time Price · USD
32.30
+0.14 (0.44%)
Jun 27, 2025, 4:00 PM - Market closed

FDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202532.4332.5032.2232.3032.300.44%26,875
Jun 26, 202532.0432.3432.0432.1632.160.66%41,950
Jun 25, 202531.8732.0431.8331.9531.95-0.19%69,091
Jun 24, 202532.0432.2131.9532.0132.010.66%25,878
Jun 23, 202531.5731.9131.5731.8031.800.35%52,975
Jun 20, 202532.0632.0731.6331.6931.69-1.52%40,983
Jun 18, 202532.2732.4032.0932.1831.890.37%36,327
Jun 17, 202532.3732.5032.0632.0631.77-1.08%34,183
Jun 16, 202532.7432.7432.3032.4132.110.50%66,420
Jun 13, 202532.2232.5532.2232.2531.96-0.62%44,513
Jun 12, 202532.4732.6232.3532.4532.150.93%48,653
Jun 11, 202532.3532.4432.1432.1531.86-0.39%43,829
Jun 10, 202532.2232.4632.1332.2831.980.45%60,316
Jun 9, 202532.2532.3532.1032.1331.840.12%38,192
Jun 6, 202532.2332.2832.0532.0931.800.22%31,741
Jun 5, 202532.1532.3232.0132.0231.73-0.03%48,018
Jun 4, 202531.9032.2931.9032.0331.740.19%33,146
Jun 3, 202532.1332.1631.9531.9731.68-1.45%50,443
Jun 2, 202532.0832.4432.0632.4432.141.31%35,605
May 30, 202531.9432.0231.7832.0231.730.09%32,877
May 29, 202532.0532.0531.7131.9931.700.35%35,390
May 28, 202531.9131.9831.7431.8831.59-0.50%45,325
May 27, 202532.2132.2331.9932.0431.750.66%25,416
May 23, 202531.4631.8331.4531.8331.540.92%19,263
May 22, 202531.5131.7531.3731.5431.250.10%108,547
May 21, 202531.7231.9431.5131.5131.22-0.38%34,094
May 20, 202531.5631.7931.5631.6331.340.67%17,145
May 19, 202531.2331.4531.2331.4231.130.64%45,967
May 16, 202530.9731.2530.9731.2230.930.58%51,998
May 15, 202530.7531.0430.7531.0430.761.37%32,174
May 14, 202530.8730.9330.5730.6230.34-0.39%33,030
May 13, 202530.8030.8930.7330.7430.46-35,489
May 12, 202530.9530.9530.6530.7430.46-0.49%33,845
May 9, 202531.0731.1030.8930.8930.61-0.09%28,492
May 8, 202531.2031.2030.8830.9230.64-0.81%27,163
May 7, 202531.1831.3131.0631.1730.88-36,607
May 6, 202531.0931.3031.0931.1730.880.52%25,435
May 5, 202531.0631.2130.9931.0130.730.19%21,024
May 2, 202531.0031.1530.9530.9530.670.95%31,357
May 1, 202530.8430.9330.5230.6630.38-0.52%30,211
Apr 30, 202530.5930.8430.4430.8230.540.69%27,709
Apr 29, 202530.5330.7530.5030.6130.330.46%23,955
Apr 28, 202530.3430.5730.3430.4730.190.53%32,486
Apr 25, 202530.2030.3130.0630.3130.030.30%40,312
Apr 24, 202530.1030.3430.0030.2229.940.80%26,632
Apr 23, 202530.3530.3729.9829.9829.71-0.33%40,842
Apr 22, 202529.9730.2329.9730.0829.801.79%20,679
Apr 21, 202529.8129.8929.4229.5529.28-0.27%28,428
Apr 17, 202529.6329.9129.5529.6329.360.95%44,851
Apr 16, 202529.4729.7029.3429.3529.080.03%252,361