Fidelity International Multifactor ETF (FDEV)

FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.30	36.46	36.25	36.38	36.38	0.44%	2,171
Apr 27, 2026	36.30	36.31	36.16	36.22	36.22	-0.11%	1,255
Apr 24, 2026	36.35	36.35	36.18	36.26	36.26	-0.11%	1,020
Apr 23, 2026	36.52	36.52	36.19	36.30	36.30	-0.49%	654
Apr 22, 2026	36.71	36.71	36.39	36.48	36.48	0.22%	902
Apr 21, 2026	36.97	37.06	36.32	36.40	36.40	-1.60%	2,678
Apr 20, 2026	37.09	37.24	36.96	36.99	36.99	-0.27%	30,399
Apr 17, 2026	37.15	37.47	37.09	37.09	37.09	0.54%	21,138
Apr 16, 2026	37.06	37.27	36.89	36.89	36.89	-0.05%	20,078
Apr 15, 2026	37.06	37.25	36.91	36.91	36.91	-0.32%	57,576
Apr 14, 2026	37.16	37.25	36.95	37.03	37.03	0.22%	21,422
Apr 13, 2026	36.68	37.02	36.31	36.95	36.95	0.46%	19,706
Apr 10, 2026	36.90	37.12	36.77	36.78	36.78	-0.35%	26,086
Apr 9, 2026	36.78	37.21	36.75	36.91	36.91	0.03%	18,180
Apr 8, 2026	37.32	37.32	36.75	36.90	36.90	2.13%	37,638
Apr 7, 2026	36.03	36.18	35.76	36.13	36.13	-0.06%	25,402
Apr 6, 2026	36.29	36.37	35.98	36.15	36.15	0.42%	22,342
Apr 2, 2026	35.75	36.07	35.31	36.00	36.00	0.06%	24,727
Apr 1, 2026	36.12	36.38	35.96	35.98	35.98	0.84%	38,981
Mar 31, 2026	35.33	35.89	35.20	35.68	35.68	2.35%	33,178
Mar 30, 2026	35.11	35.30	34.81	34.86	34.86	0.46%	22,619
Mar 27, 2026	34.80	35.07	34.43	34.70	34.70	-0.43%	36,190
Mar 26, 2026	35.15	35.50	34.85	34.85	34.85	-1.66%	12,839
Mar 25, 2026	35.45	35.55	35.25	35.44	35.44	1.17%	19,527
Mar 24, 2026	34.80	35.32	34.78	35.03	35.03	0.23%	27,949
Mar 23, 2026	35.03	35.47	34.80	34.95	34.95	1.84%	40,666
Mar 20, 2026	35.10	35.49	34.32	34.32	34.32	-3.49%	23,354
Mar 19, 2026	35.10	35.78	35.10	35.56	35.31	-0.11%	34,128
Mar 18, 2026	36.00	36.07	35.60	35.60	35.35	-1.28%	7,333
Mar 17, 2026	36.16	36.38	36.06	36.06	35.80	0.50%	17,887
Mar 16, 2026	35.73	36.01	35.50	35.88	35.63	1.53%	20,021
Mar 13, 2026	35.78	35.96	35.34	35.34	35.09	-0.92%	29,048
Mar 12, 2026	35.77	35.91	35.65	35.67	35.41	-1.45%	15,406
Mar 11, 2026	36.02	36.19	35.91	36.19	35.93	-0.07%	20,882
Mar 10, 2026	36.35	36.62	36.16	36.21	35.96	0.59%	9,983
Mar 9, 2026	35.50	36.00	35.27	36.00	35.74	0.14%	23,720
Mar 6, 2026	35.50	36.10	35.50	35.95	35.70	-0.36%	41,196
Mar 5, 2026	36.30	36.50	35.85	36.08	35.82	-1.80%	33,797
Mar 4, 2026	36.72	36.88	36.38	36.74	36.48	0.52%	62,857
Mar 3, 2026	36.18	36.78	35.75	36.55	36.29	-2.19%	72,379
Mar 2, 2026	37.19	37.53	37.09	37.37	37.11	-1.03%	53,246
Feb 27, 2026	37.77	38.08	37.76	37.76	37.49	0.16%	54,735
Feb 26, 2026	37.72	37.93	37.55	37.70	37.43	0.27%	37,838
Feb 25, 2026	37.38	37.86	37.38	37.60	37.33	0.80%	18,197
Feb 24, 2026	37.32	37.45	37.26	37.30	37.04	-0.11%	26,719
Feb 23, 2026	37.48	37.77	37.33	37.34	37.08	-0.29%	57,595
Feb 20, 2026	37.14	37.66	37.14	37.45	37.18	0.83%	31,034
Feb 19, 2026	37.14	37.28	37.09	37.14	36.88	-0.43%	17,612
Feb 18, 2026	37.40	37.61	37.30	37.30	37.04	-0.13%	20,716
Feb 17, 2026	37.35	37.50	37.02	37.35	37.09	-0.69%	42,650

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.