Fidelity Sustainable World ETF (NEO:FCSW)
Canada
· Delayed Price · Currency is CAD 48.80
+0.40 (0.83%)
Feb 28, 2025, 4:00 PM EST
NEO:FCSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 48.71 | 48.71 | 48.51 | 48.51 | - | -1.36% | 1,258 |
| Feb 3, 2025 | 49.00 | 49.33 | 49.00 | 49.18 | - | -0.57% | 19,227 |
| Jan 31, 2025 | 49.61 | 49.72 | 49.35 | 49.46 | - | -0.28% | 4,070 |
| Jan 30, 2025 | 49.10 | 49.60 | 49.02 | 49.60 | - | 1.08% | 1,800 |
| Jan 29, 2025 | 49.27 | 49.27 | 48.94 | 49.07 | - | -0.20% | 73,075 |
| Jan 28, 2025 | 48.76 | 49.19 | 48.76 | 49.17 | - | 0.80% | 6,126 |
| Jan 27, 2025 | 48.51 | 48.82 | 48.51 | 48.78 | - | -1.28% | 34,258 |
| Jan 24, 2025 | 49.55 | 49.55 | 49.41 | 49.41 | - | -0.48% | 625 |
| Jan 23, 2025 | 49.52 | 49.65 | 49.40 | 49.65 | - | 0.16% | 13,998 |
| Jan 22, 2025 | 49.23 | 49.57 | 49.23 | 49.57 | - | 1.20% | 8,206 |
| Jan 21, 2025 | 48.93 | 48.98 | 48.81 | 48.98 | - | 0.64% | 23,944 |
| Jan 20, 2025 | 48.76 | 48.76 | 48.57 | 48.67 | - | -0.27% | 8,481 |
| Jan 17, 2025 | 48.76 | 48.81 | 48.55 | 48.80 | - | 1.35% | 21,106 |
| Jan 16, 2025 | 48.05 | 48.19 | 48.05 | 48.15 | - | 0.80% | 7,529 |
| Jan 15, 2025 | 47.66 | 47.80 | 47.66 | 47.77 | - | 1.21% | 12,017 |
| Jan 14, 2025 | 47.33 | 47.33 | 47.17 | 47.20 | - | 0.32% | 5,041 |
| Jan 13, 2025 | 46.67 | 47.05 | 46.67 | 47.05 | - | -0.65% | 11,592 |
| Jan 10, 2025 | 47.44 | 47.44 | 47.28 | 47.36 | - | -1.09% | 17,885 |
| Jan 9, 2025 | 48.00 | 48.00 | 47.88 | 47.88 | - | -0.23% | 723 |
| Jan 8, 2025 | 47.87 | 47.99 | 47.87 | 47.99 | - | 0.08% | 1,982 |
| Jan 7, 2025 | 48.71 | 48.71 | 47.94 | 47.95 | - | -0.72% | 5,973 |
| Jan 6, 2025 | 48.36 | 48.64 | 48.29 | 48.30 | - | 0.04% | 10,023 |
| Jan 3, 2025 | 48.03 | 48.28 | 48.03 | 48.28 | - | 1.13% | 31,943 |
| Jan 2, 2025 | 48.02 | 48.02 | 47.40 | 47.74 | - | 0.29% | 2,689 |
| Dec 31, 2024 | 47.81 | 47.81 | 47.60 | 47.60 | - | -0.21% | 3,128 |
| Dec 30, 2024 | 47.95 | 48.02 | 47.70 | 47.70 | - | -1.77% | 3,446 |
| Dec 27, 2024 | 48.43 | 48.56 | 48.32 | 48.56 | - | -1.24% | 38,121 |
| Dec 24, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | - | 1.09% | 5,303 |
| Dec 23, 2024 | 48.78 | 48.78 | 48.52 | 48.64 | - | 0.62% | 4,359 |
| Dec 20, 2024 | 48.41 | 48.41 | 48.34 | 48.34 | - | 0.23% | 3,719 |
| Dec 19, 2024 | 48.28 | 48.28 | 48.22 | 48.23 | - | -0.45% | 1,357 |
| Dec 18, 2024 | 49.42 | 49.42 | 48.44 | 48.45 | - | -1.78% | 6,310 |
| Dec 17, 2024 | 49.22 | 49.33 | 49.17 | 49.33 | - | 0.31% | 1,304 |
| Dec 16, 2024 | 49.08 | 49.26 | 49.08 | 49.18 | - | -0.18% | 3,747 |
| Dec 13, 2024 | 49.38 | 49.38 | 49.08 | 49.27 | - | -0.18% | 9,993 |
| Dec 12, 2024 | 49.41 | 49.41 | 49.36 | 49.36 | - | 0.02% | 4,161 |
| Dec 11, 2024 | 49.00 | 49.36 | 49.00 | 49.35 | - | 0.47% | 2,355 |
| Dec 10, 2024 | 49.34 | 49.34 | 49.11 | 49.12 | - | -0.43% | 5,055 |
| Dec 9, 2024 | 49.47 | 49.47 | 49.33 | 49.33 | - | -0.24% | 8,693 |
| Dec 6, 2024 | 49.38 | 49.45 | 49.38 | 49.45 | - | 1.12% | 8,719 |
| Dec 5, 2024 | 48.96 | 49.06 | 48.89 | 48.90 | - | 0.12% | 2,868 |
| Dec 4, 2024 | 48.88 | 48.88 | 48.64 | 48.84 | - | 0.72% | 33,521 |
| Dec 3, 2024 | 48.42 | 48.63 | 48.42 | 48.49 | - | 0.14% | 7,024 |
| Dec 2, 2024 | 48.08 | 48.42 | 48.08 | 48.42 | - | 0.77% | 13,815 |
| Nov 29, 2024 | 47.98 | 48.06 | 47.98 | 48.05 | - | 0.80% | 1,177 |
| Nov 28, 2024 | 47.92 | 47.92 | 47.67 | 47.67 | - | -0.33% | 880 |
| Nov 27, 2024 | 47.85 | 47.85 | 47.71 | 47.83 | - | -0.69% | 2,550 |
| Nov 26, 2024 | 48.15 | 48.16 | 48.02 | 48.16 | - | 1.09% | 3,368 |
| Nov 25, 2024 | 47.50 | 47.74 | 47.50 | 47.64 | - | 0.13% | 7,085 |
| Nov 22, 2024 | 47.56 | 47.58 | 47.48 | 47.58 | - | 0.30% | 2,008 |
| Nov 21, 2024 | 47.24 | 47.44 | 47.24 | 47.44 | - | 0.21% | 3,455 |
| Nov 20, 2024 | 46.96 | 47.34 | 46.93 | 47.34 | - | 0.15% | 8,156 |
| Nov 19, 2024 | 47.10 | 47.27 | 47.10 | 47.27 | - | -0.15% | 6,282 |
| Nov 18, 2024 | 47.37 | 47.45 | 47.25 | 47.34 | - | 0.04% | 6,368 |
| Nov 15, 2024 | 47.53 | 47.53 | 47.14 | 47.32 | - | -0.63% | 12,554 |
| Nov 14, 2024 | 47.64 | 47.64 | 47.62 | 47.62 | - | -0.36% | 4,491 |
| Nov 13, 2024 | 47.77 | 47.89 | 47.72 | 47.79 | - | -0.02% | 3,436 |
| Nov 12, 2024 | 48.03 | 48.03 | 47.64 | 47.80 | - | -0.42% | 42,930 |
| Nov 11, 2024 | 48.27 | 48.27 | 47.97 | 48.00 | - | 0.46% | 6,324 |
| Nov 8, 2024 | 47.63 | 47.80 | 47.63 | 47.78 | - | 0.38% | 13,055 |
| Nov 7, 2024 | 47.56 | 47.60 | 47.55 | 47.60 | - | 0.49% | 4,715 |
| Nov 6, 2024 | 47.10 | 47.37 | 47.10 | 47.37 | - | 1.96% | 10,998 |
| Nov 5, 2024 | 46.13 | 46.46 | 46.13 | 46.46 | - | 0.85% | 18,131 |
| Nov 4, 2024 | 46.31 | 46.31 | 45.94 | 46.07 | - | -0.43% | 1,534 |
| Nov 1, 2024 | 46.37 | 46.45 | 46.27 | 46.27 | - | 0.37% | 1,861 |
| Oct 31, 2024 | 46.32 | 46.33 | 46.02 | 46.10 | - | -1.47% | 12,941 |
| Oct 30, 2024 | 46.81 | 46.90 | 46.77 | 46.79 | - | -0.49% | 9,070 |
| Oct 29, 2024 | 46.61 | 47.08 | 46.61 | 47.02 | - | 0.21% | 8,251 |
| Oct 28, 2024 | 46.89 | 46.92 | 46.89 | 46.92 | - | 0.28% | 2,302 |
| Oct 25, 2024 | 46.84 | 46.99 | 46.78 | 46.79 | - | 0.24% | 3,230 |
| Oct 24, 2024 | 46.70 | 46.70 | 46.63 | 46.68 | - | 0.21% | 2,904 |
| Oct 23, 2024 | 46.76 | 46.76 | 46.56 | 46.58 | - | -0.64% | 3,350 |
| Oct 22, 2024 | 46.76 | 46.88 | 46.76 | 46.88 | - | -0.42% | 4,375 |
| Oct 21, 2024 | 46.71 | 47.08 | 46.71 | 47.08 | - | -0.36% | 10,448 |
| Oct 18, 2024 | 47.02 | 47.25 | 47.00 | 47.25 | - | 0.62% | 7,084 |
| Oct 17, 2024 | 46.96 | 47.00 | 46.89 | 46.96 | - | 0.36% | 3,040 |
| Oct 16, 2024 | 46.83 | 46.83 | 46.79 | 46.79 | - | -0.11% | 669 |
| Oct 15, 2024 | 47.04 | 47.17 | 46.67 | 46.84 | - | 0.13% | 13,694 |
| Oct 11, 2024 | 46.75 | 46.78 | 46.75 | 46.78 | - | 0.56% | 3,430 |
| Oct 10, 2024 | 46.38 | 46.52 | 46.38 | 46.52 | - | 0.26% | 5,547 |
| Oct 9, 2024 | 46.11 | 46.40 | 46.10 | 46.40 | - | 0.61% | 1,202 |
| Oct 8, 2024 | 46.02 | 46.12 | 45.86 | 46.12 | - | 0.28% | 7,486 |
| Oct 7, 2024 | 45.87 | 45.99 | 45.84 | 45.99 | - | 0.35% | 8,911 |