Skip to main content
Fidelity International Value Factor ETF (FIVA)
NYSEARCA: FIVA · Real-Time Price · USD
26.31
-0.19 (-0.72%)
Feb 21, 2025, 3:59 PM EST - Market closed

FIVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5426.5426.3026.3126.31-0.72%20,779
Feb 20, 202526.4326.6126.3626.5026.500.57%16,015
Feb 19, 202526.4326.4326.2626.3526.35-0.90%43,194
Feb 18, 202526.5826.6326.5326.5926.590.72%24,974
Feb 14, 202526.4826.5126.3726.4026.400.38%21,080
Feb 13, 202526.1226.3026.1226.3026.300.69%31,037
Feb 12, 202525.8626.1525.8426.1226.120.08%24,049
Feb 11, 202525.8826.1025.8826.1026.100.62%13,674
Feb 10, 202525.8925.9525.8725.9425.940.53%11,071
Feb 7, 202526.0026.0225.7625.8025.80-0.49%30,274
Feb 6, 202525.9025.9925.8725.9325.931.13%15,646
Feb 5, 202525.5925.7025.5125.6425.640.94%12,149
Feb 4, 202525.2525.4525.2525.4025.401.11%10,644
Feb 3, 202524.9825.2124.8925.1225.12-1.10%47,191
Jan 31, 202525.6525.7525.4025.4025.40-0.90%19,489
Jan 30, 202525.6425.7725.6025.6325.631.26%79,619
Jan 29, 202525.3325.4225.3125.3125.310.24%19,926
Jan 28, 202525.3625.3625.1625.2525.25-0.12%21,519
Jan 27, 202525.2225.3225.2225.2825.280.28%13,125
Jan 24, 202525.2325.2825.1825.2125.210.56%14,535
Jan 23, 202524.9925.1424.9825.0725.070.93%35,452
Jan 22, 202525.0325.0324.8424.8424.84-0.84%26,736
Jan 21, 202524.9425.0724.8925.0525.051.90%45,599
Jan 17, 202524.6224.6624.5624.5824.580.42%33,182
Jan 16, 202524.4724.5724.4024.4824.480.29%23,013
Jan 15, 202524.5024.5124.3324.4124.410.87%20,597
Jan 14, 202524.1224.2224.0424.2024.200.88%28,886
Jan 13, 202523.8324.0223.8323.9923.99-0.29%34,752
Jan 10, 202524.2224.2724.0124.0624.06-1.39%33,728
Jan 8, 202524.3224.4624.2524.4024.40-0.61%25,865
Jan 7, 202524.7024.7024.5024.5524.550.02%38,924
Jan 6, 202524.5324.7124.5224.5524.551.17%66,407
Jan 3, 202524.2524.3024.1724.2624.260.50%96,013
Jan 2, 202524.2324.2924.0724.1424.14-0.29%34,880
Dec 31, 202424.2024.2824.1524.2124.21-0.07%65,727
Dec 30, 202424.2424.3024.1024.2324.23-0.39%36,076
Dec 27, 202424.3624.3924.2724.3224.32-0.25%29,276
Dec 26, 202424.2624.4324.2624.3824.38-0.04%114,339
Dec 24, 202424.2324.3924.2324.3924.390.70%620,211
Dec 23, 202424.0724.2424.0224.2224.220.21%1,200,242
Dec 20, 202423.8824.2323.7724.1724.17-0.37%351,659
Dec 19, 202424.3924.4124.1824.2624.150.08%163,739
Dec 18, 202424.8124.8924.2424.2424.13-2.45%49,760
Dec 17, 202424.8424.9324.8024.8524.74-0.52%29,690
Dec 16, 202425.0025.0324.9624.9824.87-0.40%27,920
Dec 13, 202425.2025.2025.0625.0824.97-0.59%8,998
Dec 12, 202425.3125.3925.2125.2325.12-0.81%15,555
Dec 11, 202425.5025.5025.3425.4425.320.29%11,417
Dec 10, 202425.4725.4725.3125.3625.25-0.69%13,411
Dec 9, 202425.5125.7025.4725.5425.420.47%7,898
Dec 6, 202425.5825.5825.3625.4225.30-0.12%10,733
Dec 5, 202425.4825.5325.4425.4525.330.53%24,817
Dec 4, 202425.3625.3625.2525.3225.20-0.29%11,904
Dec 3, 202425.3625.4425.2925.3925.270.66%18,613
Dec 2, 202425.1625.2525.0525.2225.110.21%14,637
Nov 29, 202424.9725.1824.9625.1725.061.49%12,235
Nov 27, 202424.7824.8724.7324.8024.690.45%17,384
Nov 26, 202424.8624.8624.6324.6924.58-1.04%16,844
Nov 25, 202425.0225.0824.8624.9524.840.16%58,355
Nov 22, 202424.8124.9724.7724.9124.800.24%40,534
Nov 21, 202424.8224.9324.7824.8524.740.08%78,129
Nov 20, 202424.8324.9124.7224.8324.72-0.40%30,700
Nov 19, 202424.7925.0024.7624.9324.82-0.36%26,443
Nov 18, 202424.8425.1224.8425.0224.910.56%87,466
Nov 15, 202424.8724.8824.7624.8824.77-0.08%78,860
Nov 14, 202425.0025.0824.9024.9024.790.32%54,376
Nov 13, 202424.9124.9124.7224.8224.71-0.68%51,332
Nov 12, 202425.1925.2224.8824.9924.88-1.61%19,274
Nov 11, 202425.4225.5225.4025.4025.28-19,124
Nov 8, 202425.5325.5325.3025.4025.28-1.89%21,392
Nov 7, 202425.7925.9525.7525.8925.771.57%40,220
Nov 6, 202425.4425.5025.1925.4925.37-1.04%14,940
Nov 5, 202425.6325.8225.6325.7625.640.93%12,893
Nov 4, 202425.5725.6325.4825.5225.400.31%14,775
Nov 1, 202425.4625.5525.3825.4425.320.68%41,593
Oct 31, 202425.3425.3425.1225.2725.15-0.68%20,638
Oct 30, 202425.3925.5625.3925.4425.32-0.55%5,027
Oct 29, 202425.6525.6625.5525.5825.46-0.35%14,013
Oct 28, 202425.5525.7225.5525.6725.550.84%39,959
Oct 25, 202425.6125.6325.4125.4625.34-0.38%17,187
Oct 24, 202425.5925.5925.4325.5625.440.38%11,209
Oct 23, 202425.4725.5025.3225.4625.34-0.75%50,125
Oct 22, 202425.6225.7025.6025.6525.53-0.35%13,918
Oct 21, 202425.9225.9325.7325.7425.62-1.21%11,455
Oct 18, 202425.8926.1025.8526.0525.940.83%13,006
Oct 17, 202425.8825.9225.8025.8425.72-0.20%15,992
Oct 16, 202425.8925.9325.8525.8925.770.48%13,054
Oct 15, 202426.0726.0725.7425.7725.65-1.89%33,213
Oct 14, 202426.1226.2926.1226.2726.150.12%19,458
Oct 11, 202426.0526.2426.0526.2326.110.39%8,454
Oct 10, 202426.1126.1926.0526.1326.01-0.27%20,716
Oct 9, 202425.9826.2025.9826.2026.080.02%29,023
Oct 8, 202426.2026.2226.1126.2026.08-0.70%13,611
Oct 7, 202426.3926.4726.2526.3826.26-0.17%15,202
Oct 4, 202426.3226.4326.2926.4326.300.95%21,316
Oct 3, 202426.2126.2726.1326.1826.06-0.92%40,206
Oct 2, 202426.4626.4626.3526.4226.300.03%5,555
Oct 1, 202426.4926.4926.2226.4126.29-0.52%28,055
Sep 30, 202427.3727.3726.4726.5526.43-0.65%32,167
Sep 27, 202426.8426.8426.7026.7326.60-0.40%6,081