Fidelity International Value Factor ETF (FIVA)
NYSEARCA: FIVA · Real-Time Price · USD
31.97
-0.42 (-1.30%)
Nov 17, 2025, 4:00 PM EST - Market closed
FIVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 32.15 | 32.27 | 31.84 | 31.97 | 31.97 | -1.30% | 61,826 |
| Nov 14, 2025 | 32.14 | 32.43 | 32.14 | 32.39 | 32.39 | -0.18% | 41,798 |
| Nov 13, 2025 | 32.68 | 32.77 | 32.42 | 32.45 | 32.45 | -0.79% | 79,746 |
| Nov 12, 2025 | 32.52 | 32.73 | 32.52 | 32.71 | 32.71 | 1.18% | 74,198 |
| Nov 11, 2025 | 32.23 | 32.37 | 32.23 | 32.33 | 32.33 | 0.89% | 46,487 |
| Nov 10, 2025 | 31.97 | 32.08 | 31.84 | 32.05 | 32.05 | 1.25% | 40,121 |
| Nov 7, 2025 | 31.51 | 31.66 | 31.38 | 31.65 | 31.65 | 0.27% | 36,299 |
| Nov 6, 2025 | 31.72 | 31.72 | 31.51 | 31.57 | 31.57 | 0.02% | 78,243 |
| Nov 5, 2025 | 31.31 | 31.61 | 31.31 | 31.56 | 31.56 | 1.06% | 35,659 |
| Nov 4, 2025 | 31.30 | 31.40 | 31.21 | 31.23 | 31.23 | -1.25% | 60,431 |
| Nov 3, 2025 | 31.69 | 31.69 | 31.55 | 31.63 | 31.63 | -0.21% | 43,723 |
| Oct 31, 2025 | 31.81 | 31.81 | 31.54 | 31.69 | 31.69 | -0.25% | 76,838 |
| Oct 30, 2025 | 31.67 | 31.86 | 31.67 | 31.77 | 31.77 | -0.19% | 33,579 |
| Oct 29, 2025 | 32.17 | 32.17 | 31.78 | 31.83 | 31.83 | -0.90% | 68,232 |
| Oct 28, 2025 | 31.99 | 32.15 | 31.87 | 32.12 | 32.12 | 0.44% | 115,346 |
| Oct 27, 2025 | 31.95 | 31.98 | 31.85 | 31.98 | 31.98 | 0.66% | 29,528 |
| Oct 24, 2025 | 31.88 | 31.88 | 31.68 | 31.77 | 31.77 | 0.22% | 107,145 |
| Oct 23, 2025 | 31.68 | 31.74 | 31.64 | 31.70 | 31.70 | 0.41% | 75,363 |
| Oct 22, 2025 | 31.48 | 31.61 | 31.41 | 31.57 | 31.57 | 0.19% | 44,686 |
| Oct 21, 2025 | 31.83 | 31.83 | 31.50 | 31.51 | 31.51 | -1.13% | 121,608 |
| Oct 20, 2025 | 31.80 | 31.90 | 31.75 | 31.87 | 31.87 | 0.73% | 33,848 |
| Oct 17, 2025 | 31.74 | 31.74 | 31.51 | 31.64 | 31.64 | -0.35% | 70,030 |
| Oct 16, 2025 | 31.79 | 31.92 | 31.66 | 31.75 | 31.75 | 0.44% | 39,902 |
| Oct 15, 2025 | 31.74 | 31.74 | 31.43 | 31.61 | 31.61 | 0.51% | 40,737 |
| Oct 14, 2025 | 30.94 | 31.54 | 30.94 | 31.45 | 31.45 | 0.66% | 53,260 |
| Oct 13, 2025 | 30.94 | 31.30 | 30.94 | 31.24 | 31.24 | 1.02% | 31,693 |
| Oct 10, 2025 | 31.50 | 31.50 | 30.90 | 30.93 | 30.93 | -1.90% | 40,430 |
| Oct 9, 2025 | 31.80 | 31.80 | 31.45 | 31.53 | 31.53 | -0.64% | 40,500 |
| Oct 8, 2025 | 31.74 | 31.78 | 31.67 | 31.73 | 31.73 | 0.33% | 43,505 |
| Oct 7, 2025 | 31.93 | 31.93 | 31.62 | 31.63 | 31.63 | -0.94% | 34,047 |
| Oct 6, 2025 | 32.01 | 32.01 | 31.85 | 31.93 | 31.93 | 0.19% | 35,019 |
| Oct 3, 2025 | 31.81 | 31.93 | 31.79 | 31.87 | 31.87 | 0.92% | 183,413 |
| Oct 2, 2025 | 31.77 | 31.77 | 31.41 | 31.58 | 31.58 | -0.16% | 30,794 |
| Oct 1, 2025 | 31.55 | 31.66 | 31.51 | 31.63 | 31.63 | 1.12% | 41,872 |
| Sep 30, 2025 | 31.19 | 31.32 | 31.16 | 31.28 | 31.28 | 0.26% | 36,655 |
| Sep 29, 2025 | 31.27 | 31.31 | 31.19 | 31.20 | 31.20 | 0.13% | 29,708 |
| Sep 26, 2025 | 31.10 | 31.19 | 31.06 | 31.16 | 31.16 | 0.48% | 86,679 |
| Sep 25, 2025 | 30.99 | 31.04 | 30.89 | 31.01 | 31.01 | -0.35% | 34,980 |
| Sep 24, 2025 | 31.22 | 31.26 | 31.12 | 31.12 | 31.12 | -0.70% | 14,014 |
| Sep 23, 2025 | 31.57 | 31.58 | 31.32 | 31.34 | 31.34 | -0.32% | 50,260 |
| Sep 22, 2025 | 31.30 | 31.46 | 31.25 | 31.44 | 31.44 | 0.67% | 52,556 |
| Sep 19, 2025 | 31.27 | 31.28 | 31.08 | 31.23 | 31.23 | -0.64% | 44,413 |
| Sep 18, 2025 | 31.35 | 31.44 | 31.26 | 31.43 | 31.25 | 0.54% | 59,718 |
| Sep 17, 2025 | 31.37 | 31.56 | 31.21 | 31.26 | 31.08 | -0.48% | 85,592 |
| Sep 16, 2025 | 31.43 | 31.50 | 31.28 | 31.41 | 31.23 | 0.22% | 109,399 |
| Sep 15, 2025 | 31.14 | 31.39 | 31.14 | 31.34 | 31.16 | 0.64% | 126,501 |
| Sep 12, 2025 | 31.15 | 31.21 | 31.04 | 31.14 | 30.97 | -0.45% | 27,156 |
| Sep 11, 2025 | 31.20 | 31.34 | 31.14 | 31.28 | 31.10 | 0.90% | 60,524 |
| Sep 10, 2025 | 31.08 | 31.13 | 30.99 | 31.00 | 30.83 | -0.13% | 15,707 |
| Sep 9, 2025 | 31.17 | 31.17 | 30.97 | 31.04 | 30.87 | -0.26% | 42,736 |