Fidelity Sustainable World ETF (NEO:FCSW)
Canada
· Delayed Price · Currency is CAD 48.05
+1.35 (2.89%)
May 12, 2025, 4:00 PM EDT
NEO:FCSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 48.06 | 48.28 | 48.04 | 48.04 | - | -0.02% | 6,454 |
| May 12, 2025 | 46.70 | 48.05 | 46.70 | 48.05 | - | 2.89% | 8,595 |
| May 9, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | - | 0.09% | 2,817 |
| May 8, 2025 | 46.44 | 46.82 | 46.33 | 46.66 | - | 1.21% | 14,534 |
| May 7, 2025 | 46.02 | 46.10 | 45.96 | 46.10 | - | 0.50% | 518 |
| May 6, 2025 | 46.07 | 46.07 | 45.87 | 45.87 | - | -0.80% | 638 |
| May 5, 2025 | 46.39 | 46.39 | 46.11 | 46.24 | - | 0.20% | 15,387 |
| May 2, 2025 | 45.92 | 46.18 | 45.85 | 46.15 | - | 1.70% | 7,700 |
| May 1, 2025 | 45.52 | 45.80 | 45.38 | 45.38 | - | 0.64% | 5,448 |
| Apr 30, 2025 | 44.73 | 45.11 | 44.73 | 45.09 | - | 0.09% | 3,067 |
| Apr 29, 2025 | 45.00 | 45.06 | 45.00 | 45.05 | - | 0.20% | 1,710 |
| Apr 28, 2025 | 45.00 | 45.00 | 44.96 | 44.96 | - | 1.03% | 1,651 |
| Apr 25, 2025 | 44.50 | 44.75 | 44.50 | 44.50 | - | - | 5,857 |
| Apr 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | - | 1.78% | 4,257 |
| Apr 23, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | - | 1.32% | 2,325 |
| Apr 22, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | - | 2.15% | 2,310 |
| Apr 21, 2025 | 42.90 | 42.90 | 42.09 | 42.24 | - | -1.86% | 4,454 |
| Apr 17, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | - | - | - |
| 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 |