Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
26.06
+0.03 (0.12%)
Dec 26, 2025, 4:00 PM EST - Market closed
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 25.45 | 25.45 | 25.33 | 25.37 | 25.12 | -0.22% | 37,847 |
| Dec 5, 2025 | 25.44 | 25.52 | 25.37 | 25.43 | 25.18 | -0.09% | 43,187 |
| Dec 4, 2025 | 25.40 | 25.52 | 25.40 | 25.45 | 25.20 | 0.20% | 55,246 |
| Dec 3, 2025 | 25.35 | 25.40 | 25.30 | 25.40 | 25.15 | 0.10% | 61,637 |
| Dec 2, 2025 | 25.39 | 25.39 | 25.27 | 25.38 | 25.13 | 0.53% | 46,630 |
| Dec 1, 2025 | 25.33 | 25.35 | 25.24 | 25.24 | 24.99 | -0.20% | 46,283 |
| Nov 28, 2025 | 25.31 | 25.31 | 25.17 | 25.29 | 25.04 | 0.44% | 20,089 |
| Nov 26, 2025 | 24.93 | 25.21 | 24.93 | 25.18 | 24.93 | 1.00% | 45,216 |
| Nov 25, 2025 | 24.72 | 24.96 | 24.72 | 24.93 | 24.69 | 1.38% | 44,717 |
| Nov 24, 2025 | 24.61 | 24.61 | 24.48 | 24.59 | 24.35 | 0.08% | 40,356 |
| Nov 21, 2025 | 24.37 | 24.60 | 24.32 | 24.57 | 24.33 | 1.40% | 61,372 |
| Nov 20, 2025 | 24.64 | 24.64 | 24.20 | 24.23 | 23.99 | -1.00% | 70,788 |
| Nov 19, 2025 | 24.66 | 24.72 | 24.42 | 24.47 | 24.23 | -0.96% | 49,985 |
| Nov 18, 2025 | 24.71 | 24.78 | 24.59 | 24.71 | 24.47 | -0.76% | 90,134 |
| Nov 17, 2025 | 25.13 | 25.13 | 24.82 | 24.90 | 24.66 | -1.27% | 75,421 |
| Nov 14, 2025 | 25.07 | 25.22 | 25.07 | 25.22 | 24.97 | -0.16% | 53,512 |
| Nov 13, 2025 | 25.35 | 25.41 | 25.19 | 25.26 | 25.01 | -0.59% | 45,952 |
| Nov 12, 2025 | 25.34 | 25.41 | 25.28 | 25.41 | 25.16 | 0.75% | 90,729 |
| Nov 11, 2025 | 25.23 | 25.23 | 25.12 | 25.22 | 24.97 | 0.62% | 41,287 |
| Nov 10, 2025 | 25.01 | 25.10 | 24.91 | 25.07 | 24.82 | 0.82% | 38,174 |
| Nov 7, 2025 | 24.68 | 24.86 | 24.59 | 24.86 | 24.62 | 0.73% | 41,159 |
| Nov 6, 2025 | 24.68 | 24.76 | 24.63 | 24.68 | 24.44 | 0.20% | 48,315 |
| Nov 5, 2025 | 24.53 | 24.65 | 24.53 | 24.63 | 24.39 | 0.90% | 28,278 |
| Nov 4, 2025 | 24.53 | 24.53 | 24.38 | 24.41 | 24.17 | -0.77% | 38,140 |
| Nov 3, 2025 | 24.69 | 24.69 | 24.52 | 24.60 | 24.36 | 0.14% | 74,118 |
| Oct 31, 2025 | 24.67 | 24.67 | 24.47 | 24.57 | 24.32 | -0.43% | 41,143 |
| Oct 30, 2025 | 24.69 | 24.75 | 24.63 | 24.67 | 24.43 | -0.08% | 32,876 |
| Oct 29, 2025 | 24.98 | 24.98 | 24.63 | 24.69 | 24.45 | -1.02% | 56,697 |
| Oct 28, 2025 | 24.88 | 25.02 | 24.85 | 24.95 | 24.70 | 0.42% | 45,556 |
| Oct 27, 2025 | 24.85 | 24.85 | 24.79 | 24.84 | 24.60 | 0.49% | 33,610 |
| Oct 24, 2025 | 24.68 | 24.74 | 24.68 | 24.72 | 24.48 | 0.16% | 32,106 |
| Oct 23, 2025 | 24.66 | 24.80 | 24.65 | 24.68 | 24.44 | 0.10% | 32,862 |
| Oct 22, 2025 | 24.56 | 24.70 | 24.56 | 24.66 | 24.41 | 0.20% | 23,221 |
| Oct 21, 2025 | 24.75 | 24.75 | 24.59 | 24.61 | 24.36 | -0.63% | 43,424 |
| Oct 20, 2025 | 24.71 | 24.79 | 24.70 | 24.76 | 24.52 | 0.27% | 43,496 |
| Oct 17, 2025 | 24.60 | 24.73 | 24.57 | 24.69 | 24.45 | 0.06% | 30,484 |
| Oct 16, 2025 | 24.79 | 24.82 | 24.61 | 24.68 | 24.44 | 0.18% | 58,794 |