Fidelity International Value Factor ETF (FIVA)
NYSEARCA: FIVA · Real-Time Price · USD
26.61
-0.28 (-1.04%)
Mar 31, 2025, 1:03 PM EDT - Market open
FIVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.49 | 26.56 | 26.41 | 26.47 | - | -1.54% | 36,016 |
| Mar 28, 2025 | 27.08 | 27.08 | 26.85 | 26.89 | 26.89 | -1.09% | 47,991 |
| Mar 27, 2025 | 27.19 | 27.31 | 27.14 | 27.18 | 27.18 | -0.11% | 48,115 |
| Mar 26, 2025 | 27.36 | 27.43 | 27.17 | 27.21 | 27.21 | -0.93% | 31,540 |
| Mar 25, 2025 | 27.51 | 27.51 | 27.35 | 27.47 | 27.47 | 0.49% | 27,852 |
| Mar 24, 2025 | 27.33 | 27.42 | 27.26 | 27.33 | 27.33 | 0.15% | 62,417 |
| Mar 21, 2025 | 27.25 | 27.31 | 27.19 | 27.29 | 27.29 | -1.59% | 34,429 |
| Mar 20, 2025 | 27.73 | 27.77 | 27.53 | 27.73 | 27.47 | -1.03% | 53,328 |
| Mar 19, 2025 | 27.96 | 28.05 | 27.79 | 28.02 | 27.76 | 0.21% | 35,500 |
| Mar 18, 2025 | 28.04 | 28.04 | 27.79 | 27.96 | 27.70 | 0.50% | 91,152 |
| Mar 17, 2025 | 27.53 | 27.85 | 27.53 | 27.82 | 27.56 | 1.61% | 63,060 |
| Mar 14, 2025 | 27.19 | 27.41 | 27.16 | 27.38 | 27.13 | 1.81% | 208,503 |
| Mar 13, 2025 | 26.96 | 27.03 | 26.83 | 26.89 | 26.64 | -0.73% | 53,541 |
| Mar 12, 2025 | 27.09 | 27.15 | 26.90 | 27.09 | 26.84 | 0.20% | 92,604 |
| Mar 11, 2025 | 27.24 | 27.24 | 26.83 | 27.04 | 26.78 | -0.56% | 49,861 |
| Mar 10, 2025 | 27.40 | 27.40 | 26.96 | 27.19 | 26.93 | -2.01% | 58,124 |
| Mar 7, 2025 | 27.45 | 27.75 | 27.45 | 27.75 | 27.49 | 1.31% | 231,909 |
| Mar 6, 2025 | 27.49 | 27.71 | 27.17 | 27.39 | 27.13 | -0.61% | 114,556 |
| Mar 5, 2025 | 27.17 | 27.57 | 27.17 | 27.55 | 27.30 | 2.87% | 102,591 |
| Mar 4, 2025 | 26.58 | 26.93 | 26.34 | 26.78 | 26.54 | -0.14% | 39,052 |
| Mar 3, 2025 | 27.10 | 27.19 | 26.71 | 26.82 | 26.57 | 1.02% | 53,556 |
| Feb 28, 2025 | 26.48 | 26.55 | 26.27 | 26.55 | 26.30 | 0.04% | 21,959 |
| Feb 27, 2025 | 26.75 | 26.77 | 26.53 | 26.54 | 26.29 | -1.12% | 80,629 |
| Feb 26, 2025 | 26.86 | 27.02 | 26.77 | 26.84 | 26.59 | 0.04% | 35,704 |
| Feb 25, 2025 | 26.87 | 26.88 | 26.70 | 26.83 | 26.58 | 1.32% | 27,980 |
| Feb 24, 2025 | 26.53 | 26.62 | 26.43 | 26.48 | 26.23 | 0.65% | 32,241 |
| Feb 21, 2025 | 26.54 | 26.54 | 26.30 | 26.31 | 26.07 | -0.72% | 20,779 |
| Feb 20, 2025 | 26.43 | 26.61 | 26.36 | 26.50 | 26.25 | 0.57% | 16,015 |
| Feb 19, 2025 | 26.43 | 26.43 | 26.26 | 26.35 | 26.11 | -0.90% | 43,194 |
| Feb 18, 2025 | 26.58 | 26.63 | 26.53 | 26.59 | 26.34 | 0.72% | 24,974 |
| Feb 14, 2025 | 26.48 | 26.51 | 26.37 | 26.40 | 26.16 | 0.38% | 21,080 |
| Feb 13, 2025 | 26.12 | 26.30 | 26.12 | 26.30 | 26.06 | 0.69% | 31,037 |
| Feb 12, 2025 | 25.86 | 26.15 | 25.84 | 26.12 | 25.88 | 0.08% | 24,049 |
| Feb 11, 2025 | 25.88 | 26.10 | 25.88 | 26.10 | 25.86 | 0.62% | 13,674 |
| Feb 10, 2025 | 25.89 | 25.95 | 25.87 | 25.94 | 25.70 | 0.53% | 11,071 |
| Feb 7, 2025 | 26.00 | 26.02 | 25.76 | 25.80 | 25.56 | -0.49% | 30,274 |
| Feb 6, 2025 | 25.90 | 25.99 | 25.87 | 25.93 | 25.69 | 1.13% | 15,646 |
| Feb 5, 2025 | 25.59 | 25.70 | 25.51 | 25.64 | 25.40 | 0.94% | 12,149 |
| Feb 4, 2025 | 25.25 | 25.45 | 25.25 | 25.40 | 25.16 | 1.11% | 10,644 |
| Feb 3, 2025 | 24.98 | 25.21 | 24.89 | 25.12 | 24.89 | -1.10% | 47,191 |
| Jan 31, 2025 | 25.65 | 25.75 | 25.40 | 25.40 | 25.16 | -0.90% | 19,489 |
| Jan 30, 2025 | 25.64 | 25.77 | 25.60 | 25.63 | 25.39 | 1.26% | 79,619 |
| Jan 29, 2025 | 25.33 | 25.42 | 25.31 | 25.31 | 25.08 | 0.24% | 19,926 |
| Jan 28, 2025 | 25.36 | 25.36 | 25.16 | 25.25 | 25.02 | -0.12% | 21,519 |
| Jan 27, 2025 | 25.22 | 25.32 | 25.22 | 25.28 | 25.05 | 0.28% | 13,125 |
| Jan 24, 2025 | 25.23 | 25.28 | 25.18 | 25.21 | 24.98 | 0.56% | 14,535 |
| Jan 23, 2025 | 24.99 | 25.14 | 24.98 | 25.07 | 24.84 | 0.93% | 35,452 |
| Jan 22, 2025 | 25.03 | 25.03 | 24.84 | 24.84 | 24.61 | -0.84% | 26,736 |
| Jan 21, 2025 | 24.94 | 25.07 | 24.89 | 25.05 | 24.82 | 1.90% | 45,599 |
| Jan 17, 2025 | 24.62 | 24.66 | 24.56 | 24.58 | 24.36 | 0.42% | 33,182 |