Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
28.50
+0.26 (0.92%)
Feb 20, 2026, 4:00 PM EST - Market closed
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.33 | 28.50 | 28.26 | 28.50 | 28.50 | 0.92% | 152,476 |
| Feb 19, 2026 | 28.11 | 28.25 | 28.07 | 28.24 | 28.24 | -0.11% | 105,926 |
| Feb 18, 2026 | 28.35 | 28.42 | 28.20 | 28.27 | 28.27 | -0.25% | 122,826 |
| Feb 17, 2026 | 28.41 | 28.41 | 28.07 | 28.34 | 28.34 | -0.28% | 111,326 |
| Feb 13, 2026 | 28.38 | 28.44 | 28.13 | 28.42 | 28.42 | -0.14% | 129,204 |
| Feb 12, 2026 | 28.72 | 28.74 | 28.38 | 28.46 | 28.46 | -0.49% | 224,799 |
| Feb 11, 2026 | 28.62 | 28.64 | 28.42 | 28.60 | 28.60 | 0.70% | 143,839 |
| Feb 10, 2026 | 28.31 | 28.44 | 28.31 | 28.40 | 28.40 | 0.35% | 122,588 |
| Feb 9, 2026 | 28.10 | 28.32 | 28.05 | 28.30 | 28.30 | 1.11% | 195,467 |
| Feb 6, 2026 | 27.74 | 27.99 | 27.74 | 27.99 | 27.99 | 2.00% | 126,724 |
| Feb 5, 2026 | 27.65 | 27.65 | 27.38 | 27.44 | 27.44 | -1.33% | 133,554 |
| Feb 4, 2026 | 27.97 | 27.97 | 27.68 | 27.81 | 27.81 | 0.91% | 134,759 |
| Feb 3, 2026 | 27.37 | 27.56 | 27.30 | 27.56 | 27.56 | 0.77% | 139,585 |
| Feb 2, 2026 | 27.36 | 27.36 | 27.21 | 27.35 | 27.35 | 0.74% | 110,398 |
| Jan 30, 2026 | 27.23 | 27.31 | 27.03 | 27.15 | 27.15 | -0.80% | 118,589 |
| Jan 29, 2026 | 27.44 | 27.46 | 27.12 | 27.37 | 27.37 | 0.77% | 93,940 |
| Jan 28, 2026 | 27.28 | 27.28 | 27.08 | 27.16 | 27.16 | -1.02% | 113,869 |
| Jan 27, 2026 | 27.21 | 27.47 | 27.21 | 27.44 | 27.44 | 1.86% | 109,326 |
| Jan 26, 2026 | 26.98 | 27.06 | 26.91 | 26.94 | 26.94 | 0.41% | 74,569 |
| Jan 23, 2026 | 26.70 | 26.83 | 26.57 | 26.83 | 26.83 | 0.64% | 129,278 |
| Jan 22, 2026 | 26.66 | 26.76 | 26.62 | 26.66 | 26.66 | 0.45% | 75,279 |
| Jan 21, 2026 | 26.36 | 26.57 | 26.25 | 26.54 | 26.54 | 1.14% | 86,021 |
| Jan 20, 2026 | 26.47 | 26.47 | 26.11 | 26.24 | 26.24 | -1.24% | 150,812 |
| Jan 16, 2026 | 26.62 | 26.62 | 26.47 | 26.57 | 26.57 | 0.04% | 104,439 |
| Jan 15, 2026 | 26.58 | 26.63 | 26.51 | 26.56 | 26.56 | 0.23% | 130,657 |
| Jan 14, 2026 | 26.38 | 26.50 | 26.37 | 26.50 | 26.50 | 0.65% | 59,788 |
| Jan 13, 2026 | 26.44 | 26.44 | 26.25 | 26.33 | 26.33 | -0.42% | 46,524 |
| Jan 12, 2026 | 26.33 | 26.44 | 26.33 | 26.44 | 26.44 | 0.42% | 77,730 |
| Jan 9, 2026 | 26.33 | 26.33 | 26.23 | 26.33 | 26.33 | 0.42% | 45,952 |
| Jan 8, 2026 | 26.12 | 26.22 | 26.12 | 26.22 | 26.22 | 0.46% | 49,619 |
| Jan 7, 2026 | 26.30 | 26.30 | 26.08 | 26.10 | 26.10 | -0.65% | 112,561 |
| Jan 6, 2026 | 26.39 | 26.39 | 26.22 | 26.27 | 26.27 | -0.08% | 112,871 |
| Jan 5, 2026 | 26.20 | 26.29 | 26.04 | 26.29 | 26.29 | 0.42% | 90,121 |
| Jan 2, 2026 | 26.07 | 26.18 | 26.06 | 26.18 | 26.18 | 1.04% | 175,901 |
| Dec 31, 2025 | 26.00 | 26.00 | 25.89 | 25.91 | 25.91 | -0.46% | 54,682 |
| Dec 30, 2025 | 26.08 | 26.14 | 26.02 | 26.03 | 26.03 | 0.12% | 95,475 |
| Dec 29, 2025 | 26.09 | 26.09 | 25.92 | 26.00 | 26.00 | -0.23% | 65,157 |
| Dec 26, 2025 | 26.02 | 26.07 | 25.99 | 26.06 | 26.06 | 0.12% | 47,025 |
| Dec 24, 2025 | 25.96 | 26.04 | 25.96 | 26.03 | 26.03 | 0.23% | 49,583 |
| Dec 23, 2025 | 25.87 | 26.02 | 25.87 | 25.97 | 25.97 | 0.58% | 84,168 |
| Dec 22, 2025 | 25.74 | 25.86 | 25.73 | 25.82 | 25.82 | 0.31% | 93,881 |
| Dec 19, 2025 | 25.87 | 25.87 | 25.70 | 25.74 | 25.74 | -0.69% | 94,738 |
| Dec 18, 2025 | 26.00 | 26.01 | 25.88 | 25.92 | 25.67 | 0.43% | 69,987 |
| Dec 17, 2025 | 25.96 | 25.96 | 25.77 | 25.81 | 25.56 | -0.35% | 67,961 |
| Dec 16, 2025 | 26.05 | 26.05 | 25.83 | 25.90 | 25.65 | -0.61% | 57,808 |
| Dec 15, 2025 | 26.06 | 26.06 | 25.93 | 26.06 | 25.80 | 0.70% | 49,030 |
| Dec 12, 2025 | 25.98 | 25.98 | 25.74 | 25.88 | 25.63 | -0.14% | 55,295 |
| Dec 11, 2025 | 25.79 | 25.98 | 25.79 | 25.92 | 25.66 | 0.81% | 39,054 |
| Dec 10, 2025 | 25.40 | 25.74 | 25.40 | 25.71 | 25.46 | 1.22% | 43,730 |
| Dec 9, 2025 | 25.46 | 25.50 | 25.36 | 25.40 | 25.15 | 0.12% | 61,125 |