Fidelity International Value Factor ETF (FIVA)
NYSEARCA: FIVA · Real-Time Price · USD
30.47
+0.35 (1.16%)
Aug 12, 2025, 11:33 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 30.26 | 30.26 | 30.11 | 30.12 | 30.12 | -0.43% | 44,075 |
| Aug 8, 2025 | 30.14 | 30.35 | 30.14 | 30.25 | 30.25 | 0.88% | 75,499 |
| Aug 7, 2025 | 30.09 | 30.12 | 29.86 | 29.99 | 29.99 | 0.96% | 41,502 |
| Aug 6, 2025 | 29.66 | 29.74 | 29.65 | 29.70 | 29.70 | 0.71% | 23,354 |
| Aug 5, 2025 | 29.58 | 29.58 | 29.42 | 29.49 | 29.49 | 0.41% | 53,431 |
| Aug 4, 2025 | 29.28 | 29.40 | 29.28 | 29.37 | 29.37 | 1.17% | 23,281 |
| Aug 1, 2025 | 29.13 | 29.13 | 28.83 | 29.03 | 29.03 | -0.38% | 59,350 |
| Jul 31, 2025 | 29.36 | 29.36 | 29.04 | 29.14 | 29.14 | -0.72% | 169,247 |
| Jul 30, 2025 | 29.51 | 29.55 | 29.25 | 29.35 | 29.35 | -0.94% | 32,907 |
| Jul 29, 2025 | 29.74 | 29.74 | 29.51 | 29.63 | 29.63 | -0.17% | 45,181 |
| Jul 28, 2025 | 30.00 | 30.00 | 29.62 | 29.68 | 29.68 | -1.46% | 41,795 |
| Jul 25, 2025 | 30.05 | 30.12 | 29.89 | 30.12 | 30.12 | -0.06% | 35,475 |
| Jul 24, 2025 | 30.18 | 30.26 | 30.14 | 30.14 | 30.14 | -0.80% | 23,524 |
| Jul 23, 2025 | 30.06 | 30.38 | 30.02 | 30.38 | 30.38 | 2.60% | 27,733 |
| Jul 22, 2025 | 29.41 | 29.61 | 29.39 | 29.61 | 29.61 | 0.85% | 47,349 |
| Jul 21, 2025 | 29.35 | 29.47 | 29.29 | 29.36 | 29.36 | 0.82% | 31,723 |
| Jul 18, 2025 | 29.42 | 29.42 | 29.09 | 29.12 | 29.12 | -0.41% | 32,474 |
| Jul 17, 2025 | 29.13 | 29.24 | 29.07 | 29.24 | 29.24 | 0.14% | 26,420 |
| Jul 16, 2025 | 29.15 | 29.22 | 29.00 | 29.20 | 29.20 | 0.34% | 48,368 |
| Jul 15, 2025 | 29.46 | 29.46 | 29.10 | 29.10 | 29.10 | -1.05% | 41,478 |
| Jul 14, 2025 | 29.35 | 29.45 | 29.35 | 29.41 | 29.41 | -0.10% | 51,011 |
| Jul 11, 2025 | 29.50 | 29.50 | 29.37 | 29.44 | 29.44 | -0.84% | 52,029 |
| Jul 10, 2025 | 29.68 | 29.73 | 29.58 | 29.69 | 29.69 | - | 42,342 |
| Jul 9, 2025 | 29.63 | 29.69 | 29.30 | 29.69 | 29.69 | 0.92% | 51,909 |
| Jul 8, 2025 | 29.32 | 29.48 | 29.27 | 29.42 | 29.42 | 0.86% | 36,179 |
| Jul 7, 2025 | 29.46 | 29.46 | 29.10 | 29.17 | 29.17 | -1.25% | 51,148 |
| Jul 3, 2025 | 29.54 | 29.60 | 29.51 | 29.54 | 29.54 | 0.17% | 17,782 |
| Jul 2, 2025 | 29.32 | 29.51 | 29.24 | 29.49 | 29.49 | 0.63% | 38,414 |
| Jul 1, 2025 | 29.21 | 29.35 | 29.20 | 29.31 | 29.31 | -0.12% | 32,283 |
| Jun 30, 2025 | 29.23 | 29.34 | 29.12 | 29.34 | 29.34 | 0.34% | 57,345 |
| Jun 27, 2025 | 29.25 | 29.37 | 29.12 | 29.24 | 29.24 | 0.83% | 32,978 |
| Jun 26, 2025 | 28.93 | 29.05 | 28.91 | 29.00 | 29.00 | 1.15% | 38,372 |
| Jun 25, 2025 | 28.74 | 28.74 | 28.64 | 28.67 | 28.67 | -0.59% | 77,107 |
| Jun 24, 2025 | 28.77 | 28.91 | 28.73 | 28.84 | 28.84 | 0.98% | 47,391 |
| Jun 23, 2025 | 28.16 | 28.56 | 28.01 | 28.56 | 28.56 | 0.85% | 64,216 |
| Jun 20, 2025 | 28.66 | 28.66 | 28.32 | 28.32 | 28.32 | -2.45% | 47,763 |
| Jun 18, 2025 | 29.09 | 29.16 | 28.98 | 29.03 | 28.68 | 0.35% | 31,993 |
| Jun 17, 2025 | 29.22 | 29.26 | 28.93 | 28.93 | 28.59 | -1.53% | 28,862 |
| Jun 16, 2025 | 29.30 | 29.65 | 29.30 | 29.38 | 29.03 | 0.34% | 35,681 |
| Jun 13, 2025 | 29.29 | 29.40 | 29.19 | 29.28 | 28.93 | -0.91% | 52,325 |
| Jun 12, 2025 | 29.58 | 29.61 | 29.46 | 29.55 | 29.20 | 0.85% | 63,388 |
| Jun 11, 2025 | 29.55 | 29.55 | 29.30 | 29.30 | 28.95 | -0.07% | 67,469 |
| Jun 10, 2025 | 29.39 | 29.39 | 29.27 | 29.32 | 28.97 | 0.03% | 64,482 |
| Jun 9, 2025 | 29.33 | 29.39 | 29.23 | 29.31 | 28.96 | 0.31% | 44,196 |
| Jun 6, 2025 | 29.29 | 29.30 | 29.20 | 29.22 | 28.87 | 0.31% | 21,362 |
| Jun 5, 2025 | 29.25 | 29.26 | 29.07 | 29.13 | 28.78 | 0.14% | 61,534 |
| Jun 4, 2025 | 29.14 | 29.23 | 29.09 | 29.09 | 28.74 | 0.14% | 35,074 |
| Jun 3, 2025 | 29.07 | 29.12 | 28.94 | 29.05 | 28.70 | -0.75% | 129,142 |
| Jun 2, 2025 | 28.99 | 29.27 | 28.96 | 29.27 | 28.92 | 1.18% | 170,797 |
| May 30, 2025 | 28.94 | 28.97 | 28.78 | 28.93 | 28.59 | -0.07% | 26,670 |