Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
24.57
+0.34 (1.40%)
Nov 21, 2025, 4:00 PM EST - Market closed
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.37 | 24.60 | 24.32 | 24.57 | 24.57 | 1.40% | 61,372 |
| Nov 20, 2025 | 24.64 | 24.64 | 24.20 | 24.23 | 24.23 | -1.00% | 70,728 |
| Nov 19, 2025 | 24.66 | 24.72 | 24.42 | 24.47 | 24.47 | -0.96% | 49,985 |
| Nov 18, 2025 | 24.71 | 24.78 | 24.59 | 24.71 | 24.71 | -0.76% | 90,134 |
| Nov 17, 2025 | 25.13 | 25.13 | 24.82 | 24.90 | 24.90 | -1.27% | 75,421 |
| Nov 14, 2025 | 25.07 | 25.22 | 25.07 | 25.22 | 25.22 | -0.16% | 53,512 |
| Nov 13, 2025 | 25.35 | 25.41 | 25.19 | 25.26 | 25.26 | -0.59% | 45,952 |
| Nov 12, 2025 | 25.34 | 25.41 | 25.28 | 25.41 | 25.41 | 0.75% | 90,729 |
| Nov 11, 2025 | 25.23 | 25.23 | 25.12 | 25.22 | 25.22 | 0.62% | 41,287 |
| Nov 10, 2025 | 25.01 | 25.10 | 24.91 | 25.07 | 25.07 | 0.82% | 38,174 |
| Nov 7, 2025 | 24.68 | 24.86 | 24.59 | 24.86 | 24.86 | 0.73% | 41,159 |
| Nov 6, 2025 | 24.68 | 24.76 | 24.63 | 24.68 | 24.68 | 0.20% | 48,315 |
| Nov 5, 2025 | 24.53 | 24.65 | 24.53 | 24.63 | 24.63 | 0.90% | 28,278 |
| Nov 4, 2025 | 24.53 | 24.53 | 24.38 | 24.41 | 24.41 | -0.77% | 38,140 |
| Nov 3, 2025 | 24.69 | 24.69 | 24.52 | 24.60 | 24.60 | 0.14% | 74,118 |
| Oct 31, 2025 | 24.67 | 24.67 | 24.47 | 24.57 | 24.57 | -0.43% | 41,143 |
| Oct 30, 2025 | 24.69 | 24.75 | 24.63 | 24.67 | 24.67 | -0.08% | 32,876 |
| Oct 29, 2025 | 24.98 | 24.98 | 24.63 | 24.69 | 24.69 | -1.02% | 56,697 |
| Oct 28, 2025 | 24.88 | 25.02 | 24.85 | 24.95 | 24.95 | 0.42% | 45,556 |
| Oct 27, 2025 | 24.85 | 24.85 | 24.79 | 24.84 | 24.84 | 0.49% | 33,610 |
| Oct 24, 2025 | 24.68 | 24.74 | 24.68 | 24.72 | 24.72 | 0.16% | 32,106 |
| Oct 23, 2025 | 24.66 | 24.80 | 24.65 | 24.68 | 24.68 | 0.10% | 32,862 |
| Oct 22, 2025 | 24.56 | 24.70 | 24.56 | 24.66 | 24.66 | 0.20% | 23,221 |
| Oct 21, 2025 | 24.75 | 24.75 | 24.59 | 24.61 | 24.61 | -0.63% | 43,424 |
| Oct 20, 2025 | 24.71 | 24.79 | 24.70 | 24.76 | 24.76 | 0.27% | 43,496 |
| Oct 17, 2025 | 24.60 | 24.73 | 24.57 | 24.69 | 24.69 | 0.06% | 30,484 |
| Oct 16, 2025 | 24.79 | 24.82 | 24.61 | 24.68 | 24.68 | 0.18% | 58,794 |
| Oct 15, 2025 | 24.67 | 24.70 | 24.52 | 24.64 | 24.64 | 0.43% | 30,784 |
| Oct 14, 2025 | 24.26 | 24.61 | 24.26 | 24.53 | 24.53 | 0.66% | 30,853 |
| Oct 13, 2025 | 24.40 | 24.44 | 24.30 | 24.37 | 24.37 | 0.45% | 53,341 |
| Oct 10, 2025 | 24.58 | 24.58 | 24.23 | 24.26 | 24.26 | -1.06% | 51,480 |
| Oct 9, 2025 | 24.73 | 24.74 | 24.47 | 24.52 | 24.52 | -0.48% | 41,337 |
| Oct 8, 2025 | 24.66 | 24.67 | 24.58 | 24.64 | 24.64 | 0.26% | 23,962 |
| Oct 7, 2025 | 24.66 | 24.69 | 24.57 | 24.58 | 24.58 | -0.83% | 41,245 |
| Oct 6, 2025 | 24.88 | 24.88 | 24.65 | 24.78 | 24.78 | -0.16% | 81,632 |
| Oct 3, 2025 | 24.75 | 24.85 | 24.73 | 24.82 | 24.82 | 0.89% | 67,926 |
| Oct 2, 2025 | 24.61 | 24.67 | 24.51 | 24.60 | 24.60 | -0.04% | 34,774 |
| Oct 1, 2025 | 24.56 | 24.68 | 24.56 | 24.61 | 24.61 | 0.58% | 23,920 |
| Sep 30, 2025 | 24.37 | 24.47 | 24.37 | 24.47 | 24.47 | 0.43% | 22,884 |
| Sep 29, 2025 | 24.34 | 24.42 | 24.33 | 24.36 | 24.36 | 0.30% | 35,996 |
| Sep 26, 2025 | 24.25 | 24.34 | 24.21 | 24.29 | 24.29 | 0.88% | 35,475 |
| Sep 25, 2025 | 24.15 | 24.16 | 24.01 | 24.08 | 24.08 | -0.53% | 20,338 |
| Sep 24, 2025 | 24.31 | 24.31 | 24.18 | 24.21 | 24.21 | -0.58% | 70,767 |
| Sep 23, 2025 | 24.47 | 24.47 | 24.32 | 24.35 | 24.35 | - | 27,836 |
| Sep 22, 2025 | 24.26 | 24.40 | 24.24 | 24.35 | 24.35 | 0.33% | 74,521 |
| Sep 19, 2025 | 24.27 | 24.35 | 24.26 | 24.27 | 24.27 | -1.06% | 39,520 |
| Sep 18, 2025 | 24.60 | 24.60 | 24.45 | 24.53 | 24.33 | -0.24% | 47,203 |
| Sep 17, 2025 | 24.83 | 24.83 | 24.59 | 24.59 | 24.39 | -0.59% | 49,353 |
| Sep 16, 2025 | 24.82 | 24.82 | 24.67 | 24.74 | 24.54 | -0.06% | 61,910 |
| Sep 15, 2025 | 24.81 | 24.81 | 24.69 | 24.75 | 24.55 | 0.49% | 25,033 |