Fidelity Sustainable World ETF (NEO:FCSW)
Canada
· Delayed Price · Currency is CAD 43.04
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
NEO:FCSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 43.48 | 43.52 | 42.69 | 43.04 | - | -2.27% | 14,160 |
| Apr 15, 2025 | 44.00 | 44.19 | 44.00 | 44.04 | - | 1.73% | 4,217 |
| Apr 14, 2025 | 43.29 | 44.05 | 43.29 | 43.29 | - | - | 7,500,317 |
| Apr 11, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | - | 4.87% | 3,001 |
| Apr 10, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | - | - | 2,695 |
| Apr 9, 2025 | 41.28 | 43.89 | 40.65 | 41.28 | - | - | 9,265 |
| Apr 8, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | - | -1.13% | 1,100 |
| Apr 7, 2025 | 42.41 | 42.41 | 40.50 | 41.75 | - | -1.56% | 11,175 |
| Apr 4, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | - | -4.65% | 1,600 |
| Apr 3, 2025 | 45.00 | 45.00 | 44.48 | 44.48 | - | -4.71% | 1,009 |
| Apr 2, 2025 | 46.22 | 46.68 | 46.22 | 46.68 | - | 0.63% | 1,881 |
| Apr 1, 2025 | 46.40 | 46.44 | 46.38 | 46.39 | - | -0.02% | 667 |
| Mar 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -0.09% | 600 |
| Mar 28, 2025 | 46.65 | 46.69 | 46.25 | 46.44 | - | -1.74% | 8,699 |
| Mar 27, 2025 | 47.31 | 47.31 | 47.26 | 47.26 | - | -0.04% | 799 |
| Mar 26, 2025 | 47.35 | 47.40 | 47.18 | 47.28 | - | -1.36% | 8,329 |
| Mar 25, 2025 | 47.88 | 47.93 | 47.88 | 47.93 | - | 0.10% | 2,386 |
| Mar 24, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | - | 0.99% | 3,768 |
| Mar 21, 2025 | 47.10 | 47.41 | 47.10 | 47.41 | - | 0.04% | 2,347 |
| Mar 20, 2025 | 47.23 | 47.39 | 47.23 | 47.39 | - | -0.04% | 500 |
| Mar 19, 2025 | 47.08 | 47.45 | 47.08 | 47.41 | - | 0.70% | 3,839 |
| Mar 18, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | - | -0.70% | 1,300 |
| Mar 17, 2025 | 46.96 | 47.55 | 46.96 | 47.41 | - | 0.47% | 2,298 |
| Mar 14, 2025 | 46.77 | 47.22 | 46.77 | 47.19 | - | 1.72% | 31,160 |
| Mar 13, 2025 | 46.80 | 46.80 | 46.39 | 46.39 | - | -0.88% | 10,439 |
| Mar 12, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 0.45% | 8,703 |
| Mar 11, 2025 | 47.65 | 47.65 | 46.47 | 46.59 | - | -1.08% | 707 |
| Mar 10, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | -1.73% | 3,598 |
| Mar 7, 2025 | 48.00 | 48.00 | 47.20 | 47.93 | - | 0.86% | 17,122 |
| Mar 6, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | - | -1.82% | 1,045 |
| Mar 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -0.82% | 5,315 |
| Mar 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | - | 12,825 |
| Mar 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | - | 20,941 |
| Feb 28, 2025 | 48.25 | 48.80 | 48.25 | 48.80 | - | 0.83% | 13,901 |
| Feb 27, 2025 | 48.84 | 48.84 | 48.39 | 48.40 | - | -0.94% | 10,571 |
| Feb 26, 2025 | 48.60 | 48.86 | 48.60 | 48.86 | - | 0.85% | 4,651 |
| Feb 25, 2025 | 48.25 | 48.56 | 48.25 | 48.45 | - | -0.37% | 6,956 |
| Feb 24, 2025 | 48.84 | 48.84 | 48.43 | 48.63 | - | -0.14% | 8,670 |
| Feb 21, 2025 | 49.27 | 49.27 | 48.56 | 48.70 | - | -0.81% | 8,352 |
| Feb 20, 2025 | 49.31 | 49.31 | 49.01 | 49.10 | - | -0.43% | 14,222 |
| Feb 19, 2025 | 49.21 | 49.31 | 49.20 | 49.31 | - | -0.08% | 9,811 |
| Feb 18, 2025 | 49.46 | 49.46 | 49.20 | 49.35 | - | 0.65% | 16,177 |
| Feb 14, 2025 | 49.00 | 49.03 | 48.99 | 49.03 | - | -0.04% | 11,744 |
| Feb 13, 2025 | 49.05 | 49.05 | 48.86 | 49.05 | - | 0.06% | 10,626 |
| Feb 12, 2025 | 48.85 | 49.02 | 48.80 | 49.02 | - | 0.29% | 4,073 |
| Feb 11, 2025 | 48.93 | 49.00 | 48.88 | 48.88 | - | -0.29% | 3,827 |
| Feb 10, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | - | 0.53% | 5,047 |
| Feb 7, 2025 | 49.09 | 49.11 | 48.70 | 48.76 | - | -0.45% | 9,793 |
| Feb 6, 2025 | 48.91 | 48.98 | 48.82 | 48.98 | - | 0.27% | 22,923 |
| Feb 5, 2025 | 48.38 | 48.85 | 48.38 | 48.85 | - | 0.70% | 8,049 |