Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
24.04
+0.14 (0.58%)
Aug 8, 2025, 4:00 PM - Market closed
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.00 | 24.10 | 23.95 | 24.04 | 24.04 | 0.59% | 81,231 |
| Aug 7, 2025 | 23.95 | 23.98 | 23.81 | 23.90 | 23.90 | 0.63% | 56,712 |
| Aug 6, 2025 | 23.73 | 23.78 | 23.69 | 23.75 | 23.75 | 0.77% | 51,596 |
| Aug 5, 2025 | 23.59 | 23.63 | 23.51 | 23.57 | 23.57 | 0.19% | 30,837 |
| Aug 4, 2025 | 23.53 | 23.56 | 23.48 | 23.52 | 23.52 | 1.29% | 37,584 |
| Aug 1, 2025 | 23.24 | 23.27 | 23.12 | 23.22 | 23.22 | -0.04% | 48,760 |
| Jul 31, 2025 | 23.32 | 23.37 | 23.23 | 23.23 | 23.23 | -0.75% | 46,144 |
| Jul 30, 2025 | 23.50 | 23.57 | 23.36 | 23.41 | 23.41 | -0.86% | 31,970 |
| Jul 29, 2025 | 23.62 | 23.65 | 23.53 | 23.61 | 23.61 | 0.08% | 20,531 |
| Jul 28, 2025 | 23.84 | 23.84 | 23.56 | 23.59 | 23.59 | -1.54% | 45,552 |
| Jul 25, 2025 | 23.81 | 23.97 | 23.79 | 23.96 | 23.96 | -0.08% | 35,909 |
| Jul 24, 2025 | 24.03 | 24.12 | 23.97 | 23.98 | 23.98 | -0.51% | 54,645 |
| Jul 23, 2025 | 23.94 | 24.12 | 23.87 | 24.10 | 24.10 | 1.58% | 119,205 |
| Jul 22, 2025 | 23.63 | 23.77 | 23.58 | 23.73 | 23.73 | 0.94% | 67,563 |
| Jul 21, 2025 | 23.47 | 23.66 | 23.47 | 23.51 | 23.51 | 0.77% | 45,635 |
| Jul 18, 2025 | 23.50 | 23.50 | 23.31 | 23.33 | 23.33 | -0.21% | 30,654 |
| Jul 17, 2025 | 23.33 | 23.39 | 23.25 | 23.38 | 23.38 | 0.43% | 25,525 |
| Jul 16, 2025 | 23.24 | 23.29 | 23.13 | 23.28 | 23.28 | 0.26% | 53,080 |
| Jul 15, 2025 | 23.51 | 23.51 | 23.20 | 23.22 | 23.22 | -0.98% | 39,664 |
| Jul 14, 2025 | 23.48 | 23.49 | 23.40 | 23.45 | 23.45 | 0.04% | 28,686 |
| Jul 11, 2025 | 23.48 | 23.49 | 23.38 | 23.44 | 23.44 | -0.85% | 40,766 |
| Jul 10, 2025 | 23.55 | 23.64 | 23.52 | 23.64 | 23.64 | 0.30% | 89,867 |
| Jul 9, 2025 | 23.64 | 23.64 | 23.48 | 23.57 | 23.57 | 1.07% | 42,472 |
| Jul 8, 2025 | 23.25 | 23.36 | 23.24 | 23.32 | 23.32 | 0.34% | 36,415 |
| Jul 7, 2025 | 23.42 | 23.42 | 23.19 | 23.24 | 23.24 | -0.94% | 44,149 |
| Jul 3, 2025 | 23.44 | 23.48 | 23.40 | 23.46 | 23.46 | 0.36% | 26,881 |
| Jul 2, 2025 | 23.31 | 23.41 | 23.18 | 23.38 | 23.38 | 0.30% | 75,387 |
| Jul 1, 2025 | 23.26 | 23.33 | 23.21 | 23.31 | 23.31 | 0.06% | 56,895 |
| Jun 30, 2025 | 23.25 | 23.29 | 23.09 | 23.29 | 23.29 | 0.47% | 42,629 |
| Jun 27, 2025 | 23.23 | 23.28 | 23.13 | 23.18 | 23.18 | 0.52% | 31,984 |
| Jun 26, 2025 | 23.14 | 23.14 | 23.02 | 23.06 | 23.06 | 0.79% | 35,482 |
| Jun 25, 2025 | 22.98 | 22.98 | 22.83 | 22.88 | 22.88 | -0.73% | 22,161 |
| Jun 24, 2025 | 23.01 | 23.07 | 22.94 | 23.05 | 23.05 | 0.74% | 63,315 |
| Jun 23, 2025 | 22.58 | 22.88 | 22.45 | 22.88 | 22.88 | 1.10% | 81,449 |
| Jun 20, 2025 | 23.00 | 23.00 | 22.63 | 22.63 | 22.63 | -3.02% | 49,704 |
| Jun 18, 2025 | 23.44 | 23.44 | 23.30 | 23.33 | 22.89 | 0.10% | 26,070 |
| Jun 17, 2025 | 23.52 | 23.52 | 23.27 | 23.31 | 22.87 | -1.17% | 32,679 |
| Jun 16, 2025 | 23.76 | 23.81 | 23.58 | 23.59 | 23.14 | 0.20% | 29,687 |
| Jun 13, 2025 | 23.56 | 23.64 | 23.46 | 23.54 | 23.10 | -0.68% | 44,011 |
| Jun 12, 2025 | 23.67 | 23.73 | 23.64 | 23.70 | 23.25 | 0.79% | 40,703 |
| Jun 11, 2025 | 23.67 | 23.67 | 23.50 | 23.52 | 23.07 | -0.21% | 27,847 |
| Jun 10, 2025 | 23.55 | 23.64 | 23.53 | 23.57 | 23.12 | 0.02% | 43,004 |
| Jun 9, 2025 | 23.46 | 23.62 | 23.45 | 23.56 | 23.12 | 0.30% | 38,174 |
| Jun 6, 2025 | 23.51 | 23.51 | 23.43 | 23.49 | 23.05 | 0.17% | 27,706 |
| Jun 5, 2025 | 23.53 | 23.53 | 23.40 | 23.45 | 23.01 | 0.04% | 39,962 |
| Jun 4, 2025 | 23.42 | 23.49 | 23.38 | 23.44 | 23.00 | 0.26% | 33,182 |
| Jun 3, 2025 | 23.44 | 23.44 | 23.26 | 23.38 | 22.94 | -0.68% | 54,155 |
| Jun 2, 2025 | 23.38 | 23.54 | 23.31 | 23.54 | 23.10 | 1.12% | 49,506 |
| May 30, 2025 | 23.28 | 23.34 | 23.18 | 23.28 | 22.84 | 0.04% | 27,492 |
| May 29, 2025 | 23.27 | 23.28 | 23.15 | 23.27 | 22.83 | 0.59% | 29,845 |