Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
24.41
+0.09 (0.38%)
At close: Sep 5, 2025, 4:00 PM
24.41
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.61 | 24.61 | 24.36 | 24.41 | 24.41 | 0.38% | 51,532 |
| Sep 4, 2025 | 24.20 | 24.32 | 24.20 | 24.32 | 24.32 | 0.83% | 25,734 |
| Sep 3, 2025 | 24.17 | 24.17 | 24.05 | 24.12 | 24.12 | - | 30,337 |
| Sep 2, 2025 | 24.11 | 24.12 | 23.92 | 24.12 | 24.12 | -0.96% | 53,580 |
| Aug 29, 2025 | 24.35 | 24.38 | 24.29 | 24.35 | 24.35 | -0.05% | 36,299 |
| Aug 28, 2025 | 24.51 | 24.51 | 24.36 | 24.36 | 24.36 | 0.14% | 27,963 |
| Aug 27, 2025 | 24.26 | 24.36 | 24.20 | 24.33 | 24.33 | -0.41% | 42,587 |
| Aug 26, 2025 | 24.37 | 24.44 | 24.29 | 24.43 | 24.43 | -0.25% | 33,755 |
| Aug 25, 2025 | 24.62 | 24.75 | 24.45 | 24.49 | 24.49 | -1.44% | 55,277 |
| Aug 22, 2025 | 24.65 | 24.88 | 24.56 | 24.85 | 24.85 | 1.30% | 37,094 |
| Aug 21, 2025 | 24.54 | 24.56 | 24.47 | 24.53 | 24.53 | -0.33% | 55,034 |
| Aug 20, 2025 | 24.57 | 24.63 | 24.54 | 24.61 | 24.61 | 0.70% | 50,807 |
| Aug 19, 2025 | 24.31 | 24.51 | 24.31 | 24.44 | 24.44 | 0.33% | 35,922 |
| Aug 18, 2025 | 24.38 | 24.38 | 24.28 | 24.36 | 24.36 | -0.32% | 53,498 |
| Aug 15, 2025 | 24.44 | 24.49 | 24.43 | 24.44 | 24.44 | 0.28% | 61,420 |
| Aug 14, 2025 | 24.35 | 24.37 | 24.22 | 24.37 | 24.37 | -0.08% | 42,772 |
| Aug 13, 2025 | 24.38 | 24.39 | 24.26 | 24.39 | 24.39 | 0.64% | 45,229 |
| Aug 12, 2025 | 24.05 | 24.27 | 24.05 | 24.24 | 24.24 | 0.77% | 65,445 |
| Aug 11, 2025 | 24.07 | 24.08 | 24.00 | 24.05 | 24.05 | 0.05% | 110,449 |
| 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 |