Fidelity International Momentum ETF (NEO:FCIM)
Canada
· Delayed Price · Currency is CAD 14.05
+0.12 (0.86%)
Feb 28, 2025, 9:30 AM EST
NEO:FCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 13.90 | 14.05 | 13.84 | 14.05 | - | 0.86% | 10,887 |
| Feb 27, 2025 | 13.99 | 13.99 | 13.88 | 13.93 | - | 0.14% | 21,536 |
| Feb 26, 2025 | 13.88 | 14.02 | 13.88 | 13.91 | - | -2.45% | 2,188 |
| Feb 25, 2025 | 14.01 | 14.26 | 13.85 | 14.26 | - | 3.33% | 63,853 |
| Feb 24, 2025 | 13.71 | 13.80 | 13.71 | 13.80 | - | 0.29% | 19,681 |
| Feb 21, 2025 | 13.72 | 13.78 | 13.72 | 13.76 | - | -0.51% | 5,842 |
| Feb 20, 2025 | 13.72 | 13.83 | 13.72 | 13.83 | - | 0.22% | 30,136 |
| Feb 19, 2025 | 13.86 | 13.86 | 13.72 | 13.80 | - | -0.86% | 4,802 |
| Feb 18, 2025 | 13.92 | 15.20 | 13.83 | 13.92 | - | 2.05% | 93,875 |
| Feb 14, 2025 | 13.75 | 13.75 | 13.64 | 13.64 | - | -0.22% | 3,851 |
| Feb 13, 2025 | 13.63 | 13.67 | 13.61 | 13.67 | - | 0.44% | 13,381 |
| Feb 12, 2025 | 13.49 | 13.62 | 13.48 | 13.61 | - | -0.07% | 11,873 |
| Feb 11, 2025 | 13.56 | 13.62 | 13.56 | 13.62 | - | 1.64% | 8,129 |
| Feb 10, 2025 | 13.48 | 13.53 | 13.40 | 13.40 | - | -0.30% | 46,782 |
| Feb 7, 2025 | 13.55 | 13.55 | 13.44 | 13.44 | - | -1.18% | 4,100 |
| Feb 6, 2025 | 13.61 | 13.62 | 13.56 | 13.60 | - | -0.44% | 15,580 |
| Feb 5, 2025 | 13.37 | 13.73 | 13.37 | 13.66 | - | 1.86% | 101,961 |
| Feb 4, 2025 | 13.26 | 13.42 | 13.26 | 13.41 | - | -0.81% | 5,200 |
| Feb 3, 2025 | 13.55 | 13.58 | 13.48 | 13.52 | - | -0.59% | 5,122 |
| Jan 31, 2025 | 13.70 | 13.70 | 13.52 | 13.60 | - | -1.09% | 19,137 |
| Jan 30, 2025 | 13.57 | 13.75 | 13.56 | 13.75 | - | 2.08% | 48,494 |
| Jan 29, 2025 | 13.42 | 13.47 | 13.42 | 13.47 | - | 0.07% | 1,239 |
| Jan 28, 2025 | 13.47 | 13.47 | 13.28 | 13.46 | - | -0.59% | 254,891 |
| Jan 27, 2025 | 13.36 | 13.54 | 13.36 | 13.54 | - | 0.30% | 18,921 |
| Jan 24, 2025 | 13.46 | 13.51 | 13.46 | 13.50 | - | 0.22% | 5,948 |
| Jan 23, 2025 | 13.36 | 13.49 | 13.36 | 13.47 | - | 0.90% | 13,322 |
| Jan 22, 2025 | 13.44 | 13.44 | 13.32 | 13.35 | - | 0.53% | 5,419 |
| Jan 21, 2025 | 13.25 | 13.56 | 13.15 | 13.28 | - | 0.61% | 20,535 |
| Jan 20, 2025 | 13.13 | 13.49 | 13.12 | 13.20 | - | 0.84% | 5,896 |
| Jan 17, 2025 | 13.06 | 13.14 | 12.95 | 13.09 | - | 0.46% | 14,895 |
| Jan 16, 2025 | 12.98 | 13.30 | 12.92 | 13.03 | - | 1.48% | 14,898 |
| Jan 15, 2025 | 12.84 | 12.85 | 12.80 | 12.84 | - | 0.39% | 5,411 |
| Jan 14, 2025 | 12.72 | 12.79 | 12.66 | 12.79 | - | 0.47% | 7,781 |
| Jan 13, 2025 | 12.68 | 12.77 | 12.55 | 12.73 | - | -1.47% | 9,237 |
| Jan 10, 2025 | 12.86 | 12.92 | 12.80 | 12.92 | - | -2.12% | 12,877 |
| Jan 9, 2025 | 13.00 | 13.30 | 13.00 | 13.20 | - | 1.15% | 10,935 |
| Jan 8, 2025 | 12.98 | 13.05 | 12.94 | 13.05 | - | -0.61% | 15,221 |
| Jan 7, 2025 | 13.03 | 13.13 | 12.99 | 13.13 | - | 1.16% | 3,177 |
| Jan 3, 2025 | 12.85 | 12.98 | 12.85 | 12.98 | - | 1.41% | 2,396 |
| Jan 2, 2025 | 12.84 | 12.88 | 12.76 | 12.80 | - | -0.16% | 10,834 |
| Dec 31, 2024 | 13.01 | 13.01 | 12.82 | 12.82 | - | -0.54% | 3,663 |
| Dec 30, 2024 | 12.85 | 12.89 | 12.79 | 12.89 | - | -0.31% | 975 |
| Dec 27, 2024 | 12.94 | 13.02 | 12.91 | 12.93 | - | -0.54% | 10,601 |
| Dec 24, 2024 | 13.01 | 13.02 | 13.00 | 13.00 | - | - | 968 |
| Dec 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.15% | 100 |
| Dec 20, 2024 | 12.82 | 13.04 | 12.82 | 12.98 | - | -0.54% | 3,185 |
| Dec 19, 2024 | 13.11 | 13.13 | 12.97 | 13.05 | - | -0.68% | 9,193 |
| Dec 18, 2024 | 13.36 | 13.37 | 13.13 | 13.14 | - | -1.43% | 13,364 |
| Dec 17, 2024 | 13.31 | 13.36 | 13.31 | 13.33 | - | 0.23% | 836 |
| Dec 16, 2024 | 13.27 | 13.31 | 13.27 | 13.30 | - | 0.38% | 7,650 |
| Dec 13, 2024 | 13.38 | 13.38 | 13.19 | 13.25 | - | -0.38% | 18,767 |
| Dec 12, 2024 | 13.31 | 13.32 | 13.27 | 13.30 | - | -0.75% | 9,081 |
| Dec 11, 2024 | 13.22 | 13.40 | 13.22 | 13.40 | - | 1.13% | 8,523 |
| Dec 10, 2024 | 13.28 | 13.35 | 13.24 | 13.25 | - | -0.90% | 9,472 |
| Dec 9, 2024 | 13.44 | 13.44 | 13.33 | 13.37 | - | -0.15% | 25,192 |
| Dec 6, 2024 | 13.37 | 13.39 | 13.31 | 13.39 | - | 0.15% | 13,086 |
| Dec 5, 2024 | 13.32 | 13.37 | 13.32 | 13.37 | - | 0.38% | 19,104 |
| Dec 4, 2024 | 13.46 | 13.46 | 13.28 | 13.32 | - | 0.23% | 11,526 |
| Dec 3, 2024 | 13.23 | 13.29 | 13.20 | 13.29 | - | 0.91% | 7,097 |
| Dec 2, 2024 | 13.14 | 13.17 | 13.06 | 13.17 | - | -1.05% | 17,140 |
| Nov 29, 2024 | 12.94 | 13.31 | 12.93 | 13.31 | - | -0.45% | 33,911 |
| Nov 28, 2024 | 12.87 | 13.37 | 12.87 | 13.37 | - | 4.05% | 9,039 |
| Nov 27, 2024 | 12.75 | 12.86 | 12.75 | 12.85 | - | -0.08% | 3,559 |
| Nov 26, 2024 | 12.77 | 12.86 | 12.77 | 12.86 | - | 0.16% | 670 |
| Nov 25, 2024 | 12.80 | 12.84 | 12.75 | 12.84 | - | 0.71% | 2,346 |
| Nov 22, 2024 | 12.73 | 12.75 | 12.70 | 12.75 | - | 0.87% | 2,054 |
| Nov 21, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | - | 0.24% | 200 |
| Nov 20, 2024 | 12.75 | 12.75 | 12.55 | 12.61 | - | -1.10% | 23,773 |
| Nov 19, 2024 | 12.58 | 12.75 | 12.58 | 12.75 | - | -0.16% | 5,018 |
| Nov 18, 2024 | 12.78 | 12.78 | 12.68 | 12.77 | - | 0.16% | 5,720 |
| Nov 15, 2024 | 12.73 | 12.75 | 12.68 | 12.75 | - | -0.78% | 7,221 |
| Nov 14, 2024 | 12.81 | 12.85 | 12.79 | 12.85 | - | 0.71% | 10,480 |
| Nov 13, 2024 | 12.63 | 12.76 | 12.63 | 12.76 | - | -0.08% | 6,318 |
| Nov 12, 2024 | 12.78 | 12.78 | 12.69 | 12.77 | - | -1.39% | 9,056 |
| Nov 11, 2024 | 12.88 | 12.95 | 12.88 | 12.95 | - | 0.39% | 3,000 |
| Nov 8, 2024 | 13.10 | 13.10 | 12.82 | 12.90 | - | -0.92% | 7,423 |
| Nov 7, 2024 | 12.91 | 13.05 | 12.88 | 13.02 | - | 1.64% | 7,813 |
| Nov 6, 2024 | 12.82 | 12.83 | 12.75 | 12.81 | - | -0.77% | 15,270 |
| Nov 5, 2024 | 12.72 | 12.91 | 12.71 | 12.91 | - | 1.57% | 35,307 |
| Nov 1, 2024 | 12.79 | 12.79 | 12.69 | 12.71 | - | -0.16% | 637 |
| Oct 31, 2024 | 12.56 | 12.73 | 12.56 | 12.73 | - | -0.55% | 3,305 |
| Oct 30, 2024 | 12.79 | 12.80 | 12.74 | 12.80 | - | -0.39% | 9,746 |
| Oct 29, 2024 | 12.80 | 12.85 | 12.80 | 12.85 | - | - | 9,942 |
| Oct 28, 2024 | 12.78 | 12.85 | 12.78 | 12.85 | - | 1.26% | 5,301 |
| Oct 25, 2024 | 12.75 | 12.75 | 12.65 | 12.69 | - | -0.78% | 2,674 |
| Oct 24, 2024 | 12.65 | 12.80 | 12.64 | 12.79 | - | 1.51% | 4,738 |
| Oct 23, 2024 | 12.62 | 12.62 | 12.55 | 12.60 | - | -1.41% | 5,789 |
| Oct 22, 2024 | 12.73 | 12.78 | 12.73 | 12.78 | - | -0.62% | 7,158 |
| Oct 21, 2024 | 12.83 | 12.86 | 12.80 | 12.86 | - | -1.23% | 5,106 |
| Oct 18, 2024 | 12.98 | 13.03 | 12.93 | 13.02 | - | 0.62% | 2,100 |
| Oct 17, 2024 | 12.94 | 12.94 | 12.87 | 12.94 | - | 0.78% | 14,062 |
| Oct 16, 2024 | 12.84 | 12.87 | 12.81 | 12.84 | - | - | 8,600 |
| Oct 15, 2024 | 13.00 | 13.00 | 12.82 | 12.84 | - | -1.08% | 5,318 |
| Oct 11, 2024 | 12.96 | 12.98 | 12.94 | 12.98 | - | 0.62% | 5,795 |
| Oct 10, 2024 | 12.83 | 12.93 | 12.79 | 12.90 | - | -0.08% | 5,361 |
| Oct 9, 2024 | 12.81 | 12.91 | 12.79 | 12.91 | - | 0.86% | 5,447 |
| Oct 8, 2024 | 12.81 | 12.86 | 12.73 | 12.80 | - | 0.47% | 5,884 |
| Oct 7, 2024 | 12.75 | 12.75 | 12.68 | 12.74 | - | -0.23% | 9,471 |
| Oct 4, 2024 | 12.74 | 12.77 | 12.71 | 12.77 | - | 0.31% | 8,675 |
| Oct 3, 2024 | 12.62 | 12.73 | 12.62 | 12.73 | - | -0.47% | 6,323 |