Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
22.03
+0.11 (0.49%)
Apr 24, 2025, 9:51 AM EDT - Market open
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |