Skip to main content
Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
19.31
+0.06 (0.32%)
At close: Dec 20, 2024, 3:50 PM
19.30
-0.01 (-0.07%)
After-hours: Dec 20, 2024, 8:00 PM EST

FIDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.0819.3819.0719.3019.30-0.87%32,000
Dec 19, 202419.7319.7319.4719.4719.47-0.10%10,931
Dec 18, 202419.9319.9419.4619.4919.49-2.31%30,400
Dec 17, 202419.9720.0119.9219.9519.95-0.60%28,907
Dec 16, 202420.1120.1520.0720.0720.07-0.64%15,512
Dec 13, 202420.2720.2720.1520.2020.20-0.10%14,843
Dec 12, 202420.2820.3620.2120.2220.22-0.88%27,000
Dec 11, 202420.4420.4420.3420.4020.40-9,926
Dec 10, 202420.4820.4820.3520.4020.40-0.58%14,300
Dec 9, 202420.5020.6920.5020.5220.520.15%22,600
Dec 6, 202420.6320.6320.4220.4920.49-0.49%21,800
Dec 5, 202420.6020.6420.5320.5920.590.93%6,500
Dec 4, 202420.4820.4820.3720.4020.40-0.44%18,448
Dec 3, 202420.4920.5520.4720.4920.490.54%8,120
Dec 2, 202420.3720.4220.2320.3820.38-0.05%9,342
Nov 29, 202420.2520.3920.2420.3920.391.09%10,200
Nov 27, 202420.1120.2020.0820.1720.170.50%19,600
Nov 26, 202420.1620.1620.0020.0720.07-0.99%14,700
Nov 25, 202420.3520.4220.2220.2720.270.15%11,214
Nov 22, 202420.1720.2820.1720.2420.24-17,700
Nov 21, 202420.2020.2620.1720.2420.240.30%16,300
Nov 20, 202420.1620.1820.0720.1820.18-0.44%14,748
Nov 19, 202420.0820.2820.0820.2720.27-0.10%6,800
Nov 18, 202420.1220.3320.1220.2920.291.05%14,800
Nov 15, 202420.1320.1420.0420.0820.080.45%6,900
Nov 14, 202420.0720.1119.9919.9919.990.35%9,838
Nov 13, 202420.0420.0419.8619.9219.92-0.55%22,513
Nov 12, 202420.2020.2019.9220.0320.03-1.86%19,600
Nov 11, 202420.4220.4720.4020.4120.410.05%27,600
Nov 8, 202420.5220.5220.3120.4020.40-1.40%27,200
Nov 7, 202420.7920.7920.6320.6920.691.32%26,523
Nov 6, 202420.4420.4720.2920.4220.42-1.59%33,100
Nov 5, 202420.7220.8420.7220.7520.750.14%13,300
Nov 4, 202420.8320.8720.7020.7220.720.29%16,935
Nov 1, 202420.6220.7720.6220.6620.660.29%8,900
Oct 31, 202420.6920.6920.5120.6020.60-0.91%11,806
Oct 30, 202420.7320.8620.6520.7920.79-0.29%15,500
Oct 29, 202420.8920.9220.8020.8520.85-0.38%9,942
Oct 28, 202420.8220.9620.8220.9320.930.67%4,400
Oct 25, 202420.9320.9420.7820.7920.79-0.43%7,425
Oct 24, 202420.9020.9120.7720.8820.880.29%7,715
Oct 23, 202420.8020.8820.6820.8220.82-0.81%12,926
Oct 22, 202420.9421.0120.7820.9920.99-0.38%22,723
Oct 21, 202421.1821.2221.0321.0721.07-0.99%9,939
Oct 18, 202421.2421.2921.1721.2821.280.71%11,500
Oct 17, 202421.2221.2221.1321.1321.13-0.33%19,729
Oct 16, 202421.1421.2121.1321.2021.200.57%16,116
Oct 15, 202421.1521.1821.0421.0821.08-1.08%14,800
Oct 14, 202421.2321.3321.2021.3121.310.09%5,800
Oct 11, 202421.1721.3021.1721.2921.290.47%6,000
Oct 10, 202421.1821.1921.1021.1921.19-0.05%6,840
Oct 9, 202421.0921.2021.0621.2021.20-0.33%5,823
Oct 8, 202421.2921.2921.1621.2721.27-0.98%7,929
Oct 7, 202421.4721.5421.3721.4821.48-0.14%12,300
Oct 4, 202421.4421.5821.4421.5121.510.28%7,741
Oct 3, 202421.4321.4921.3521.4521.45-1.06%16,819
Oct 2, 202421.6421.7121.6121.6821.68-14,200
Oct 1, 202421.6721.7521.4921.6821.68-0.37%25,241
Sep 30, 202421.7521.7921.6721.7621.76-0.32%20,304
Sep 27, 202421.8421.9121.7621.8321.830.09%10,000
Sep 26, 202421.7321.8721.6821.8121.811.35%12,600
Sep 25, 202421.6821.6821.5021.5221.52-0.78%12,630
Sep 24, 202421.5921.7021.5921.6921.690.88%14,700
Sep 23, 202421.4121.5821.4121.5021.500.47%24,300
Sep 20, 202421.4221.5221.3321.4021.40-1.38%5,938
Sep 19, 202421.7021.8021.5721.7021.481.35%13,929
Sep 18, 202421.4621.6521.4121.4121.19-0.09%14,300
Sep 17, 202421.5121.5521.3721.4321.22-0.37%10,920
Sep 16, 202421.4221.5121.4121.5121.301.13%13,300
Sep 13, 202421.2721.3721.2221.2721.060.42%9,300
Sep 12, 202421.0421.2121.0021.1820.970.86%15,324
Sep 11, 202420.9021.0120.7021.0020.790.53%9,500
Sep 10, 202420.9920.9920.8020.8920.69-0.85%20,316
Sep 9, 202421.0321.1421.0321.0720.860.67%10,200
Sep 6, 202421.2021.2020.8820.9320.72-1.92%15,929
Sep 5, 202421.3621.3621.2621.3421.130.76%11,329
Sep 4, 202421.1021.2421.1021.1820.970.24%7,329
Sep 3, 202421.3521.3521.1221.1320.92-1.77%8,300
Aug 30, 202421.4921.5121.3721.5121.300.37%11,200
Aug 29, 202421.4821.5221.4321.4321.220.09%10,817
Aug 28, 202421.4421.4821.3521.4121.20-0.42%9,926
Aug 27, 202421.4721.5521.4621.5021.290.75%7,913
Aug 26, 202421.4421.4721.3421.3421.13-0.47%24,600
Aug 23, 202421.2121.4421.2121.4421.221.85%13,931
Aug 22, 202421.1821.1821.0521.0520.85-0.66%6,238
Aug 21, 202421.1821.2221.1421.1920.980.81%5,800
Aug 20, 202421.1021.1021.0021.0220.81-0.80%21,646
Aug 19, 202421.0521.1921.0521.1920.981.58%9,300
Aug 16, 202420.7420.9020.7420.8620.650.53%16,800
Aug 15, 202420.7420.8220.7120.7520.551.12%11,100
Aug 14, 202420.5320.5520.4820.5220.320.10%8,701
Aug 13, 202420.3420.5020.3420.5020.301.18%7,606
Aug 12, 202420.2720.3220.2220.2620.060.20%16,400
Aug 9, 202420.1520.2720.1320.2220.020.35%8,200
Aug 8, 202420.0020.1719.9920.1519.951.26%5,531
Aug 7, 202420.1420.1719.8519.9019.700.96%13,315
Aug 6, 202419.5519.7919.4119.7119.52-0.15%119,749
Aug 5, 202419.5019.8219.4119.7419.55-2.33%30,700
Aug 2, 202420.2920.2920.0320.2120.01-1.08%35,837
Aug 1, 202420.7020.7420.3620.4320.23-2.48%7,307