Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
21.26
-0.34 (-1.55%)
Mar 31, 2025, 1:03 PM EDT - Market open
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.31 | 21.36 | 21.26 | 21.26 | - | -1.55% | 31,688 |
| Mar 28, 2025 | 21.66 | 21.70 | 21.55 | 21.59 | 21.59 | -0.74% | 49,349 |
| Mar 27, 2025 | 21.69 | 21.78 | 21.66 | 21.75 | 21.75 | 0.18% | 27,962 |
| Mar 26, 2025 | 21.80 | 21.84 | 21.66 | 21.71 | 21.71 | -0.68% | 54,082 |
| Mar 25, 2025 | 21.89 | 21.95 | 21.80 | 21.86 | 21.86 | 0.27% | 30,651 |
| Mar 24, 2025 | 21.75 | 21.88 | 21.72 | 21.80 | 21.80 | 0.28% | 61,345 |
| Mar 21, 2025 | 21.76 | 21.78 | 21.67 | 21.74 | 21.74 | -1.72% | 43,690 |
| Mar 20, 2025 | 22.00 | 22.15 | 22.00 | 22.12 | 21.88 | -1.03% | 110,266 |
| Mar 19, 2025 | 22.24 | 22.39 | 22.21 | 22.35 | 22.11 | 0.22% | 102,177 |
| Mar 18, 2025 | 22.24 | 22.31 | 22.20 | 22.30 | 22.06 | 0.36% | 68,553 |
| Mar 17, 2025 | 22.05 | 22.25 | 22.05 | 22.22 | 21.98 | 1.28% | 52,151 |
| Mar 14, 2025 | 21.76 | 21.94 | 21.75 | 21.94 | 21.71 | 1.90% | 31,949 |
| Mar 13, 2025 | 21.54 | 21.63 | 21.51 | 21.53 | 21.30 | -0.50% | 36,857 |
| Mar 12, 2025 | 21.61 | 21.68 | 21.55 | 21.64 | 21.41 | 0.27% | 19,631 |
| Mar 11, 2025 | 21.73 | 21.73 | 21.46 | 21.58 | 21.35 | -0.60% | 89,189 |
| Mar 10, 2025 | 21.84 | 21.84 | 21.56 | 21.71 | 21.48 | -1.09% | 54,300 |
| Mar 7, 2025 | 21.79 | 22.00 | 21.79 | 21.95 | 21.72 | 0.97% | 45,682 |
| Mar 6, 2025 | 21.74 | 21.91 | 21.69 | 21.74 | 21.51 | -0.18% | 44,564 |
| Mar 5, 2025 | 21.57 | 21.82 | 21.57 | 21.78 | 21.55 | 2.25% | 42,716 |
| Mar 4, 2025 | 21.21 | 21.48 | 21.02 | 21.30 | 21.07 | -0.08% | 40,354 |
| Mar 3, 2025 | 21.53 | 21.53 | 21.23 | 21.32 | 21.09 | 0.86% | 26,708 |
| Feb 28, 2025 | 21.07 | 21.15 | 20.95 | 21.14 | 20.91 | -0.02% | 36,581 |
| Feb 27, 2025 | 21.26 | 21.26 | 21.08 | 21.14 | 20.91 | -0.70% | 19,556 |
| Feb 26, 2025 | 21.32 | 21.40 | 21.24 | 21.29 | 21.06 | 0.02% | 28,916 |
| Feb 25, 2025 | 21.27 | 21.32 | 21.18 | 21.29 | 21.06 | 1.32% | 31,039 |
| Feb 24, 2025 | 21.09 | 21.13 | 20.97 | 21.01 | 20.78 | 0.42% | 32,596 |
| Feb 21, 2025 | 20.97 | 21.03 | 20.88 | 20.92 | 20.70 | -0.66% | 27,158 |
| Feb 20, 2025 | 21.01 | 21.07 | 20.93 | 21.06 | 20.84 | 0.68% | 45,686 |
| Feb 19, 2025 | 20.85 | 20.97 | 20.82 | 20.92 | 20.70 | -0.55% | 66,622 |
| Feb 18, 2025 | 21.01 | 21.05 | 20.96 | 21.04 | 20.81 | 0.55% | 23,019 |
| Feb 14, 2025 | 21.00 | 21.05 | 20.90 | 20.92 | 20.70 | -0.19% | 39,015 |
| Feb 13, 2025 | 20.81 | 20.96 | 20.76 | 20.96 | 20.74 | 1.16% | 32,140 |
| Feb 12, 2025 | 20.58 | 20.79 | 20.58 | 20.72 | 20.50 | 0.15% | 24,800 |
| Feb 11, 2025 | 20.56 | 20.70 | 20.56 | 20.69 | 20.47 | 0.55% | 31,576 |
| Feb 10, 2025 | 20.53 | 20.59 | 20.53 | 20.58 | 20.36 | 0.46% | 29,038 |
| Feb 7, 2025 | 20.61 | 20.62 | 20.44 | 20.48 | 20.26 | -0.49% | 22,024 |
| Feb 6, 2025 | 20.57 | 20.60 | 20.52 | 20.58 | 20.36 | 0.62% | 9,975 |
| Feb 5, 2025 | 20.40 | 20.46 | 20.35 | 20.45 | 20.23 | 0.63% | 10,993 |
| Feb 4, 2025 | 20.17 | 20.34 | 20.17 | 20.33 | 20.11 | 1.17% | 28,144 |
| Feb 3, 2025 | 19.97 | 20.13 | 19.93 | 20.09 | 19.88 | -0.92% | 33,113 |
| Jan 31, 2025 | 20.44 | 20.47 | 20.22 | 20.28 | 20.06 | -1.03% | 17,587 |
| Jan 30, 2025 | 20.52 | 20.58 | 20.38 | 20.49 | 20.27 | 0.81% | 28,676 |
| Jan 29, 2025 | 20.28 | 20.36 | 20.25 | 20.32 | 20.10 | 0.04% | 49,633 |
| Jan 28, 2025 | 20.38 | 20.40 | 20.25 | 20.31 | 20.09 | -0.48% | 12,307 |
| Jan 27, 2025 | 20.28 | 20.41 | 20.28 | 20.41 | 20.19 | 0.74% | 35,942 |
| Jan 24, 2025 | 20.26 | 20.33 | 20.23 | 20.26 | 20.04 | 0.42% | 24,788 |
| Jan 23, 2025 | 20.07 | 20.21 | 20.07 | 20.18 | 19.96 | 0.79% | 56,527 |
| Jan 22, 2025 | 20.22 | 20.22 | 20.02 | 20.02 | 19.80 | -0.98% | 51,309 |
| Jan 21, 2025 | 20.11 | 20.23 | 20.05 | 20.22 | 20.00 | 1.42% | 45,844 |
| Jan 17, 2025 | 19.92 | 20.05 | 19.90 | 19.93 | 19.72 | 0.30% | 18,339 |