Fidelity International Multifactor ETF (FDEV)

BATS: FDEV · Real-Time Price · USD

37.51

-0.18 (-0.48%)

At close: Sep 10, 2026, 4:00 PM EDT

37.51

0.00 (0.00%)

After-hours: Sep 10, 2026, 8:00 PM EDT

FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	37.61	37.73	37.50	37.50	37.50	-0.50%	7,417
Sep 9, 2026	38.17	38.17	37.64	37.69	37.69	-1.02%	812
Sep 8, 2026	38.31	38.31	38.05	38.08	38.08	-0.54%	23,359
Sep 4, 2026	38.28	38.31	38.18	38.29	38.29	-0.14%	16,295
Sep 3, 2026	38.20	38.47	38.20	38.34	38.34	1.36%	13,013
Sep 2, 2026	37.86	37.93	37.74	37.83	37.83	0.04%	10,679
Sep 1, 2026	37.77	37.97	37.76	37.81	37.81	0.21%	10,834
Aug 31, 2026	37.78	37.91	37.62	37.73	37.73	-0.01%	16,310
Aug 28, 2026	37.91	38.00	37.63	37.73	37.73	-0.37%	54,682
Aug 27, 2026	37.89	37.99	37.71	37.87	37.87	-0.32%	136,065
Aug 26, 2026	38.12	38.20	38.00	38.00	38.00	-0.38%	7,356
Aug 25, 2026	38.06	38.18	38.02	38.14	38.14	0.20%	10,918
Aug 24, 2026	38.06	38.21	37.96	38.07	38.07	-0.12%	19,400
Aug 21, 2026	38.07	38.19	38.00	38.11	38.11	1.05%	22,394
Aug 20, 2026	37.91	37.94	37.69	37.72	37.72	-0.50%	17,871
Aug 19, 2026	37.94	37.99	37.82	37.91	37.91	0.68%	12,501
Aug 18, 2026	37.74	37.95	37.61	37.65	37.65	-0.45%	31,811
Aug 17, 2026	37.92	38.00	37.72	37.82	37.82	-0.24%	56,082
Aug 14, 2026	37.86	38.00	37.86	37.91	37.91	0.44%	11,322
Aug 13, 2026	37.69	37.83	37.60	37.75	37.75	0.41%	6,706
Aug 12, 2026	37.65	37.86	37.59	37.59	37.59	-0.33%	17,969
Aug 11, 2026	37.76	37.87	37.64	37.72	37.72	0.12%	19,460
Aug 10, 2026	37.52	37.72	37.52	37.67	37.67	-0.53%	43,339
Aug 7, 2026	37.74	37.91	37.73	37.87	37.87	0.96%	20,064
Aug 6, 2026	37.53	37.60	37.41	37.51	37.51	0.51%	22,747
Aug 5, 2026	37.52	37.59	37.26	37.32	37.32	-0.16%	8,996
Aug 4, 2026	37.13	37.38	37.13	37.38	37.38	0.35%	12,290
Aug 3, 2026	37.29	37.34	37.07	37.25	37.25	0.27%	79,567
Jul 31, 2026	37.20	37.30	36.85	37.15	37.15	-0.83%	134,969
Jul 30, 2026	37.20	37.50	37.20	37.46	37.46	1.00%	20,222
Jul 29, 2026	37.06	37.30	36.89	37.09	37.09	0.27%	16,335
Jul 28, 2026	36.65	37.00	36.65	36.99	36.99	0.70%	13,122
Jul 27, 2026	36.77	36.97	36.67	36.73	36.73	0.26%	9,286
Jul 24, 2026	36.51	36.65	36.51	36.64	36.64	1.08%	10,692
Jul 23, 2026	36.15	36.39	36.15	36.25	36.25	-0.91%	15,836
Jul 22, 2026	36.63	36.78	36.51	36.58	36.58	0.50%	9,096
Jul 21, 2026	36.25	36.49	36.24	36.40	36.40	0.94%	31,233
Jul 20, 2026	36.32	36.40	36.06	36.06	36.06	-1.21%	9,824
Jul 17, 2026	36.17	36.52	36.17	36.50	36.50	0.27%	12,810
Jul 16, 2026	36.29	36.43	36.22	36.40	36.40	0.04%	19,448
Jul 15, 2026	36.16	36.47	36.16	36.39	36.39	0.58%	15,839
Jul 14, 2026	36.21	36.35	36.08	36.18	36.18	0.77%	14,019
Jul 13, 2026	36.00	36.15	35.88	35.90	35.90	-0.42%	34,958
Jul 10, 2026	36.12	36.12	35.96	36.05	36.05	0.36%	61,435
Jul 9, 2026	35.82	35.99	35.82	35.92	35.92	-0.18%	43,353
Jul 8, 2026	35.97	36.07	35.72	35.99	35.99	-0.65%	14,636
Jul 7, 2026	36.26	36.37	36.02	36.22	36.22	0.08%	47,309
Jul 6, 2026	36.01	36.22	36.00	36.19	36.19	0.47%	23,379
Jul 2, 2026	35.80	36.14	35.76	36.02	36.02	2.13%	17,016
Jul 1, 2026	35.21	35.41	35.21	35.27	35.27	-0.65%	57,987