Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
23.49
+0.04 (0.17%)
Jun 6, 2025, 4:00 PM - Market closed
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.51 | 23.51 | 23.43 | 23.49 | 23.49 | 0.17% | 27,706 |
| Jun 5, 2025 | 23.53 | 23.53 | 23.40 | 23.45 | 23.45 | 0.04% | 39,962 |
| Jun 4, 2025 | 23.42 | 23.49 | 23.38 | 23.44 | 23.44 | 0.26% | 33,182 |
| Jun 3, 2025 | 23.44 | 23.44 | 23.26 | 23.38 | 23.38 | -0.68% | 54,155 |
| Jun 2, 2025 | 23.38 | 23.54 | 23.31 | 23.54 | 23.54 | 1.12% | 49,506 |
| May 30, 2025 | 23.28 | 23.34 | 23.18 | 23.28 | 23.28 | 0.04% | 27,492 |
| May 29, 2025 | 23.27 | 23.28 | 23.15 | 23.27 | 23.27 | 0.59% | 29,845 |
| May 28, 2025 | 23.15 | 23.20 | 23.13 | 23.13 | 23.13 | -0.97% | 27,935 |
| May 27, 2025 | 23.36 | 23.39 | 23.31 | 23.36 | 23.36 | 0.69% | 52,129 |
| May 23, 2025 | 22.87 | 23.23 | 22.87 | 23.20 | 23.20 | 0.39% | 47,482 |
| May 22, 2025 | 23.15 | 23.15 | 23.01 | 23.11 | 23.11 | -0.26% | 45,954 |
| May 21, 2025 | 23.34 | 23.37 | 23.16 | 23.17 | 23.17 | -0.39% | 56,157 |
| May 20, 2025 | 23.14 | 23.26 | 23.14 | 23.26 | 23.26 | 0.69% | 76,955 |
| May 19, 2025 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 1.18% | 73,307 |
| May 16, 2025 | 22.83 | 22.89 | 22.77 | 22.83 | 22.83 | 0.13% | 95,188 |
| May 15, 2025 | 22.69 | 22.81 | 22.65 | 22.80 | 22.80 | 1.24% | 34,635 |
| May 14, 2025 | 22.65 | 22.69 | 22.52 | 22.52 | 22.52 | -0.53% | 58,045 |
| May 13, 2025 | 22.61 | 22.67 | 22.55 | 22.64 | 22.64 | 0.22% | 31,288 |
| May 12, 2025 | 22.72 | 22.72 | 22.50 | 22.59 | 22.59 | -0.19% | 49,978 |
| May 9, 2025 | 22.67 | 22.68 | 22.55 | 22.63 | 22.63 | 0.51% | 36,416 |
| May 8, 2025 | 22.82 | 22.82 | 22.52 | 22.52 | 22.52 | -0.95% | 47,815 |
| May 7, 2025 | 22.80 | 22.85 | 22.70 | 22.74 | 22.74 | -0.18% | 47,511 |
| May 6, 2025 | 22.68 | 22.81 | 22.68 | 22.78 | 22.78 | 0.34% | 47,927 |
| May 5, 2025 | 22.69 | 22.77 | 22.69 | 22.70 | 22.70 | 0.07% | 46,723 |
| May 2, 2025 | 22.72 | 22.77 | 22.64 | 22.69 | 22.69 | 1.73% | 34,074 |
| May 1, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -0.89% | 38,392 |
| Apr 30, 2025 | 22.47 | 22.52 | 22.26 | 22.50 | 22.50 | -0.13% | 45,490 |
| Apr 29, 2025 | 22.46 | 22.55 | 22.43 | 22.53 | 22.53 | 0.81% | 40,955 |
| Apr 28, 2025 | 22.23 | 22.37 | 22.20 | 22.35 | 22.35 | 0.77% | 53,778 |
| Apr 25, 2025 | 22.07 | 22.19 | 22.02 | 22.18 | 22.18 | 0.10% | 34,574 |
| Apr 24, 2025 | 22.05 | 22.16 | 21.99 | 22.16 | 22.16 | 1.07% | 43,350 |
| Apr 23, 2025 | 22.17 | 22.18 | 21.87 | 21.92 | 21.92 | 0.02% | 89,883 |
| Apr 22, 2025 | 21.81 | 22.00 | 21.80 | 21.92 | 21.92 | 2.04% | 42,953 |
| Apr 21, 2025 | 21.71 | 21.71 | 21.35 | 21.48 | 21.48 | -0.38% | 45,537 |
| Apr 17, 2025 | 21.53 | 21.66 | 21.46 | 21.56 | 21.56 | 1.08% | 81,690 |
| Apr 16, 2025 | 21.45 | 21.49 | 21.28 | 21.33 | 21.33 | 0.26% | 52,668 |
| Apr 15, 2025 | 21.33 | 21.38 | 21.25 | 21.27 | 21.27 | 0.59% | 29,162 |
| Apr 14, 2025 | 21.04 | 21.21 | 20.98 | 21.15 | 21.15 | 1.24% | 59,172 |
| Apr 11, 2025 | 20.47 | 20.94 | 20.45 | 20.89 | 20.89 | 2.66% | 38,031 |
| Apr 10, 2025 | 20.40 | 20.44 | 19.92 | 20.35 | 20.35 | -1.03% | 32,372 |
| Apr 9, 2025 | 19.33 | 20.62 | 19.29 | 20.56 | 20.56 | 5.77% | 47,335 |
| Apr 8, 2025 | 20.11 | 20.11 | 19.26 | 19.44 | 19.44 | -0.36% | 82,098 |
| Apr 7, 2025 | 19.31 | 19.85 | 19.13 | 19.51 | 19.51 | -2.47% | 87,202 |
| Apr 4, 2025 | 20.67 | 20.67 | 19.91 | 20.01 | 20.01 | -6.39% | 85,312 |
| Apr 3, 2025 | 21.45 | 21.62 | 21.33 | 21.37 | 21.37 | -0.98% | 55,631 |
| Apr 2, 2025 | 21.42 | 21.59 | 21.42 | 21.58 | 21.58 | 0.25% | 20,660 |
| Apr 1, 2025 | 21.47 | 21.57 | 21.40 | 21.53 | 21.53 | 0.42% | 23,023 |
| Mar 31, 2025 | 21.31 | 21.44 | 21.25 | 21.44 | 21.44 | -0.70% | 44,479 |
| 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 |