Skip to main content
Fidelity International Value Factor ETF (FIVA)
NYSEARCA: FIVA · Real-Time Price · USD
29.22
+0.09 (0.31%)
At close: Jun 6, 2025, 4:00 PM
29.22
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

FIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.2929.3029.2229.23-0.34%15,522
Jun 5, 202529.2529.2629.0729.1329.130.14%61,534
Jun 4, 202529.1429.2329.0929.0929.090.14%35,074
Jun 3, 202529.0729.1228.9429.0529.05-0.75%129,142
Jun 2, 202528.9929.2728.9629.2729.271.18%170,797
May 30, 202528.9428.9728.7828.9328.93-0.07%26,670
May 29, 202528.9628.9628.8128.9528.950.76%39,149
May 28, 202528.8528.8528.6728.7328.73-1.26%39,791
May 27, 202529.0529.1028.9929.1029.101.29%47,956
May 23, 202528.3528.7628.3528.7328.730.10%33,340
May 22, 202528.6928.7628.5328.7028.70-0.03%186,885
May 21, 202528.9929.0028.6628.7128.71-0.55%74,261
May 20, 202528.7628.8728.7528.8728.870.94%57,654
May 19, 202528.3528.6328.3528.6028.600.78%33,851
May 16, 202528.3528.4228.2728.3828.380.21%30,665
May 15, 202528.2828.3628.2228.3228.320.96%20,782
May 14, 202528.2628.2928.0328.0528.05-0.67%38,489
May 13, 202528.0928.2628.0528.2428.240.21%26,441
May 12, 202528.2528.2528.0228.1828.180.93%41,713
May 9, 202528.0128.0127.8527.9227.920.61%78,717
May 8, 202527.9627.9627.7527.7527.75-0.07%25,237
May 7, 202527.9427.9727.7527.7727.77-0.47%41,481
May 6, 202527.9127.9727.8527.9027.900.14%44,263
May 5, 202527.9927.9927.8027.8627.860.07%44,359
May 2, 202527.8727.9127.7627.8427.841.53%39,014
May 1, 202527.6527.6527.4127.4227.42-0.51%44,409
Apr 30, 202527.5827.6227.2827.5627.56-0.29%58,850
Apr 29, 202527.5927.8427.5727.6427.64-0.04%53,800
Apr 28, 202527.3727.6527.3727.6527.651.28%191,295
Apr 25, 202527.1427.3527.1427.3027.30-0.04%97,750
Apr 24, 202527.1327.3126.9227.3127.311.22%63,506
Apr 23, 202527.1327.2226.8726.9826.980.79%62,647
Apr 22, 202526.6227.0026.6226.7726.771.79%172,714
Apr 21, 202526.3726.4326.0626.3026.30-0.42%114,220
Apr 17, 202526.3826.5626.2626.4126.411.15%40,307
Apr 16, 202526.1626.3326.0026.1126.11-0.08%63,371
Apr 15, 202526.1926.2726.0326.1326.130.89%64,249
Apr 14, 202525.8626.0625.7225.9025.901.29%92,579
Apr 11, 202525.1625.6325.1125.5725.572.55%82,754
Apr 10, 202525.1125.1124.3924.9424.94-1.40%47,308
Apr 9, 202523.7725.5123.7025.2925.296.89%620,987
Apr 8, 202524.7024.7023.5123.6623.66-1.09%457,476
Apr 7, 202523.7024.7023.4523.9223.92-1.77%236,461
Apr 4, 202525.0725.0724.3024.3524.35-6.49%100,453
Apr 3, 202526.3726.4726.0226.0426.04-2.50%45,406
Apr 2, 202526.4726.7426.4626.7126.710.22%40,027
Apr 1, 202526.6626.8026.5126.6526.65-37,154
Mar 31, 202526.4926.7226.3726.6526.65-0.87%118,909
Mar 28, 202527.0827.0826.8526.8926.89-1.09%47,991
Mar 27, 202527.1927.3127.1427.1827.18-0.11%48,115