Fidelity International Value Factor ETF (FIVA)

FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	36.93	36.93	36.73	36.88	36.88	-0.62%	77,898
Apr 14, 2026	37.02	37.12	36.88	37.11	37.11	1.08%	114,226
Apr 13, 2026	36.21	36.76	36.14	36.72	36.72	0.45%	87,935
Apr 10, 2026	36.58	36.71	36.36	36.55	36.55	0.47%	85,740
Apr 9, 2026	36.24	36.58	36.10	36.38	36.38	-0.44%	186,286
Apr 8, 2026	36.63	36.78	36.26	36.54	36.54	4.04%	164,576
Apr 7, 2026	35.17	35.25	34.80	35.12	35.12	-0.62%	573,510
Apr 6, 2026	35.01	35.37	35.01	35.34	35.34	0.54%	173,869
Apr 2, 2026	34.59	35.45	34.51	35.15	35.15	-0.59%	125,685
Apr 1, 2026	35.17	35.57	35.17	35.36	35.36	1.58%	186,000
Mar 31, 2026	34.24	34.81	34.11	34.81	34.81	3.02%	88,730
Mar 30, 2026	33.97	34.17	33.65	33.79	33.79	0.33%	131,347
Mar 27, 2026	33.81	34.01	33.58	33.68	33.68	-0.80%	167,810
Mar 26, 2026	34.14	34.46	33.94	33.95	33.95	-1.79%	111,844
Mar 25, 2026	34.67	34.73	34.46	34.57	34.57	1.26%	356,076
Mar 24, 2026	33.86	34.36	33.86	34.14	34.14	-0.26%	95,539
Mar 23, 2026	33.97	34.61	33.95	34.23	34.23	2.45%	224,592
Mar 20, 2026	34.25	34.25	33.27	33.41	33.41	-3.72%	210,841
Mar 19, 2026	34.28	34.89	34.11	34.70	34.39	-0.52%	201,883
Mar 18, 2026	35.31	35.43	34.83	34.88	34.57	-1.49%	69,078
Mar 17, 2026	35.50	35.69	35.37	35.41	35.09	0.36%	105,087
Mar 16, 2026	34.95	35.35	34.95	35.28	34.97	1.85%	223,494
Mar 13, 2026	35.15	35.25	34.61	34.64	34.33	-1.11%	265,400
Mar 12, 2026	35.23	35.29	34.87	35.03	34.72	-1.85%	259,549
Mar 11, 2026	35.62	35.76	35.42	35.69	35.37	-	139,183
Mar 10, 2026	35.89	36.22	35.66	35.69	35.37	0.45%	210,719
Mar 9, 2026	34.86	35.71	34.63	35.53	35.22	0.31%	204,147
Mar 6, 2026	35.24	35.60	35.10	35.42	35.11	-1.31%	299,971
Mar 5, 2026	36.17	36.20	35.54	35.89	35.57	-1.83%	227,966
Mar 4, 2026	36.38	36.62	36.28	36.56	36.24	0.72%	158,312
Mar 3, 2026	36.01	36.38	35.41	36.30	35.98	-2.99%	316,163
Mar 2, 2026	37.37	37.50	37.10	37.42	37.09	-1.71%	306,543
Feb 27, 2026	38.13	38.29	38.05	38.07	37.73	-0.29%	226,529
Feb 26, 2026	38.13	38.20	37.89	38.18	37.84	0.34%	134,831
Feb 25, 2026	37.83	38.17	37.83	38.05	37.71	0.71%	165,690
Feb 24, 2026	37.61	37.84	37.57	37.78	37.45	-0.11%	179,100
Feb 23, 2026	37.97	38.10	37.70	37.82	37.49	-0.34%	168,954
Feb 20, 2026	37.67	37.95	37.61	37.95	37.61	0.48%	216,234
Feb 19, 2026	37.80	37.80	37.49	37.77	37.44	-0.21%	151,103
Feb 18, 2026	37.75	37.97	37.63	37.85	37.52	0.21%	167,706
Feb 17, 2026	37.55	37.77	37.24	37.77	37.44	0.08%	165,203
Feb 13, 2026	37.50	37.74	37.33	37.74	37.41	0.24%	203,201
Feb 12, 2026	38.19	38.19	37.55	37.65	37.32	-1.00%	379,923
Feb 11, 2026	38.08	38.08	37.70	38.03	37.69	0.53%	196,987
Feb 10, 2026	38.00	38.03	37.82	37.83	37.50	-0.08%	197,375
Feb 9, 2026	37.57	37.87	37.50	37.86	37.53	1.42%	292,828
Feb 6, 2026	36.90	37.36	36.90	37.33	37.00	2.13%	276,098
Feb 5, 2026	36.65	36.88	36.43	36.55	36.23	-1.75%	364,459
Feb 4, 2026	37.33	37.44	36.95	37.20	36.87	0.68%	284,277
Feb 3, 2026	36.88	37.06	36.66	36.95	36.62	0.57%	360,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.