Skip to main content
Fidelity International Value Factor ETF (FIVA)
NYSEARCA: FIVA · Real-Time Price · USD
26.97
-0.01 (-0.04%)
Apr 24, 2025, 9:47 AM EDT - Market open

FIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202527.3627.4327.1727.2127.21-0.93%31,540
Mar 25, 202527.5127.5127.3527.4727.470.49%27,852
Mar 24, 202527.3327.4227.2627.3327.330.15%62,417
Mar 21, 202527.2527.3127.1927.2927.29-1.59%34,429
Mar 20, 202527.7327.7727.5327.7327.47-1.03%53,328
Mar 19, 202527.9628.0527.7928.0227.760.21%35,500
Mar 18, 202528.0428.0427.7927.9627.700.50%91,152
Mar 17, 202527.5327.8527.5327.8227.561.61%63,060
Mar 14, 202527.1927.4127.1627.3827.131.81%208,503
Mar 13, 202526.9627.0326.8326.8926.64-0.73%53,541
Mar 12, 202527.0927.1526.9027.0926.840.20%92,604
Mar 11, 202527.2427.2426.8327.0426.78-0.56%49,861
Mar 10, 202527.4027.4026.9627.1926.93-2.01%58,124
Mar 7, 202527.4527.7527.4527.7527.491.31%231,909
Mar 6, 202527.4927.7127.1727.3927.13-0.61%114,556
Mar 5, 202527.1727.5727.1727.5527.302.87%102,591
Mar 4, 202526.5826.9326.3426.7826.54-0.14%39,052
Mar 3, 202527.1027.1926.7126.8226.571.02%53,556
Feb 28, 202526.4826.5526.2726.5526.300.04%21,959
Feb 27, 202526.7526.7726.5326.5426.29-1.12%80,629
Feb 26, 202526.8627.0226.7726.8426.590.04%35,704
Feb 25, 202526.8726.8826.7026.8326.581.32%27,980
Feb 24, 202526.5326.6226.4326.4826.230.65%32,241
Feb 21, 202526.5426.5426.3026.3126.07-0.72%20,779
Feb 20, 202526.4326.6126.3626.5026.250.57%16,015
Feb 19, 202526.4326.4326.2626.3526.11-0.90%43,194
Feb 18, 202526.5826.6326.5326.5926.340.72%24,974
Feb 14, 202526.4826.5126.3726.4026.160.38%21,080
Feb 13, 202526.1226.3026.1226.3026.060.69%31,037
Feb 12, 202525.8626.1525.8426.1225.880.08%24,049
Feb 11, 202525.8826.1025.8826.1025.860.62%13,674