Fidelity International Multifactor ETF (FDEV)
BATS: FDEV · Real-Time Price · USD
36.17
+0.01 (0.03%)
At close: May 29, 2026, 4:00 PM EDT
36.17
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
FDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 36.32 | 36.52 | 36.17 | 36.30 | - | 0.38% | 18,420 |
| May 28, 2026 | 36.13 | 36.41 | 36.13 | 36.16 | 36.16 | -0.30% | 23,385 |
| May 27, 2026 | 36.48 | 36.48 | 36.27 | 36.27 | 36.27 | -0.68% | 19,922 |
| May 26, 2026 | 36.58 | 36.85 | 36.44 | 36.52 | 36.52 | -0.14% | 20,577 |
| May 22, 2026 | 36.61 | 36.87 | 36.40 | 36.57 | 36.57 | -0.27% | 17,605 |
| May 21, 2026 | 36.57 | 36.84 | 36.47 | 36.67 | 36.67 | -0.25% | 14,360 |
| May 20, 2026 | 36.47 | 36.86 | 36.47 | 36.76 | 36.76 | 0.91% | 9,387 |
| May 19, 2026 | 36.57 | 36.62 | 36.42 | 36.43 | 36.43 | -0.41% | 9,420 |
| May 18, 2026 | 36.37 | 36.58 | 36.19 | 36.58 | 36.58 | 1.22% | 26,966 |
| May 15, 2026 | 36.16 | 36.38 | 36.11 | 36.14 | 36.14 | -1.28% | 19,592 |
| May 14, 2026 | 36.76 | 36.79 | 36.50 | 36.61 | 36.61 | -0.01% | 18,279 |
| May 13, 2026 | 36.64 | 36.72 | 36.52 | 36.61 | 36.61 | -0.22% | 16,223 |
| May 12, 2026 | 36.63 | 36.75 | 36.45 | 36.69 | 36.69 | -0.10% | 16,905 |
| May 11, 2026 | 36.63 | 36.95 | 36.63 | 36.73 | 36.73 | 0.05% | 39,421 |
| May 8, 2026 | 36.71 | 36.95 | 36.65 | 36.71 | 36.71 | 0.63% | 24,207 |
| May 7, 2026 | 36.96 | 37.11 | 36.48 | 36.48 | 36.48 | -1.80% | 89,303 |
| May 6, 2026 | 37.28 | 37.33 | 36.83 | 37.15 | 37.15 | 1.23% | 22,023 |
| May 5, 2026 | 36.67 | 36.75 | 36.48 | 36.70 | 36.70 | 1.04% | 23,358 |
| May 4, 2026 | 36.41 | 36.74 | 36.31 | 36.32 | 36.32 | -1.06% | 31,162 |
| May 1, 2026 | 36.80 | 36.98 | 36.62 | 36.71 | 36.71 | -0.05% | 34,650 |
| Apr 30, 2026 | 36.17 | 36.87 | 36.17 | 36.73 | 36.73 | 2.11% | 25,598 |
| Apr 29, 2026 | 36.07 | 36.24 | 35.83 | 35.97 | 35.97 | -1.13% | 15,387 |
| Apr 28, 2026 | 36.30 | 36.54 | 36.25 | 36.38 | 36.38 | 0.44% | 27,575 |
| Apr 27, 2026 | 36.30 | 36.56 | 36.13 | 36.22 | 36.22 | -0.11% | 23,503 |
| Apr 24, 2026 | 36.35 | 36.45 | 36.06 | 36.26 | 36.26 | -0.11% | 26,611 |
| Apr 23, 2026 | 36.52 | 36.55 | 36.16 | 36.30 | 36.30 | -0.49% | 13,062 |
| Apr 22, 2026 | 36.71 | 36.71 | 36.37 | 36.48 | 36.48 | 0.22% | 28,562 |
| Apr 21, 2026 | 36.97 | 36.97 | 36.32 | 36.40 | 36.40 | -1.60% | 20,171 |
| 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 | -2.80% | 23,354 |
| Mar 19, 2026 | 35.10 | 35.78 | 35.10 | 35.56 | 35.31 | -0.11% | 34,128 |