Fidelity U.S. Value ETF (TSX:FCUV)
Canada · Delayed Price · Currency is CAD 22.24
+0.01 (0.04%)
Oct 6, 2025, 3:59 PM EDT
TSX:FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.36 | 22.36 | 22.23 | 22.24 | 22.24 | 0.04% | 19,169 |
| Oct 3, 2025 | 22.09 | 22.33 | 22.09 | 22.23 | 22.23 | 0.41% | 26,236 |
| Oct 2, 2025 | 22.13 | 22.16 | 22.03 | 22.14 | 22.14 | 0.27% | 9,400 |
| Oct 1, 2025 | 21.88 | 22.10 | 21.88 | 22.08 | 22.08 | 1.47% | 11,500 |
| Sep 30, 2025 | 21.64 | 21.76 | 21.63 | 21.76 | 21.76 | -0.41% | 4,400 |
| Sep 29, 2025 | 21.79 | 21.85 | 21.68 | 21.85 | 21.85 | 0.60% | 33,521 |
| Sep 26, 2025 | 21.54 | 21.72 | 21.54 | 21.72 | 21.72 | 0.70% | 4,649 |
| Sep 25, 2025 | 21.57 | 21.59 | 21.50 | 21.57 | 21.50 | -0.42% | 13,623 |
| Sep 24, 2025 | 21.66 | 21.72 | 21.64 | 21.66 | 21.59 | 0.05% | 2,818 |
| Sep 23, 2025 | 21.71 | 21.85 | 21.62 | 21.65 | 21.58 | -0.28% | 20,242 |
| Sep 22, 2025 | 21.56 | 21.71 | 21.50 | 21.71 | 21.64 | 0.70% | 20,011 |
| Sep 19, 2025 | 21.49 | 21.56 | 21.44 | 21.56 | 21.49 | 0.33% | 13,500 |
| Sep 18, 2025 | 21.50 | 21.52 | 21.43 | 21.49 | 21.42 | 0.61% | 34,800 |
| Sep 17, 2025 | 21.30 | 21.45 | 21.25 | 21.36 | 21.29 | 0.28% | 35,200 |
| Sep 16, 2025 | 21.48 | 21.48 | 21.27 | 21.30 | 21.23 | -0.61% | 13,136 |
| Sep 15, 2025 | 21.56 | 21.57 | 21.42 | 21.43 | 21.36 | -0.60% | 21,300 |
| Sep 12, 2025 | 21.58 | 21.64 | 21.55 | 21.56 | 21.49 | -0.23% | 20,239 |
| Sep 11, 2025 | 21.40 | 21.61 | 21.40 | 21.61 | 21.53 | 1.27% | 20,630 |
| Sep 10, 2025 | 21.30 | 21.39 | 21.24 | 21.34 | 21.27 | 0.90% | 15,039 |
| Sep 9, 2025 | 21.05 | 21.16 | 21.05 | 21.15 | 21.08 | 0.52% | 13,000 |
| Sep 8, 2025 | 21.10 | 21.10 | 20.98 | 21.04 | 20.97 | -0.43% | 10,849 |
| Sep 5, 2025 | 21.12 | 21.20 | 21.01 | 21.13 | 21.06 | 0.14% | 33,049 |
| Sep 4, 2025 | 20.98 | 21.10 | 20.98 | 21.10 | 21.03 | 0.57% | 5,700 |
| Sep 3, 2025 | 20.86 | 21.00 | 20.85 | 20.98 | 20.91 | 0.38% | 7,136 |
| Sep 2, 2025 | 20.89 | 20.90 | 20.76 | 20.90 | 20.83 | -0.29% | 5,000 |
| Aug 29, 2025 | 20.99 | 20.99 | 20.92 | 20.96 | 20.89 | -0.14% | 15,600 |
| Aug 28, 2025 | 21.09 | 21.09 | 20.92 | 20.99 | 20.92 | -0.10% | 45,631 |
| Aug 27, 2025 | 21.07 | 21.08 | 21.01 | 21.01 | 20.94 | -0.14% | 8,024 |
| Aug 26, 2025 | 20.95 | 21.04 | 20.95 | 21.04 | 20.97 | 0.24% | 14,048 |
| Aug 25, 2025 | 20.90 | 21.00 | 20.90 | 20.99 | 20.92 | -0.24% | 45,143 |
| Aug 22, 2025 | 20.76 | 21.05 | 20.76 | 21.04 | 20.97 | 1.74% | 33,200 |
| Aug 21, 2025 | 20.73 | 20.75 | 20.64 | 20.68 | 20.61 | -0.29% | 36,747 |
| Aug 20, 2025 | 20.79 | 20.79 | 20.65 | 20.74 | 20.67 | -0.34% | 12,523 |
| Aug 19, 2025 | 20.76 | 20.92 | 20.76 | 20.81 | 20.74 | 0.34% | 104,800 |
| Aug 18, 2025 | 20.74 | 20.76 | 20.71 | 20.74 | 20.67 | -0.10% | 42,029 |
| Aug 15, 2025 | 20.86 | 20.86 | 20.74 | 20.76 | 20.69 | -0.48% | 30,300 |
| Aug 14, 2025 | 20.69 | 20.86 | 20.69 | 20.86 | 20.79 | 0.29% | 22,001 |
| Aug 13, 2025 | 20.68 | 20.80 | 20.68 | 20.80 | 20.73 | 0.73% | 15,137 |
| Aug 12, 2025 | 20.45 | 20.66 | 20.45 | 20.65 | 20.58 | 1.18% | 20,300 |
| Aug 11, 2025 | 20.43 | 20.46 | 20.40 | 20.41 | 20.34 | 0.25% | 24,100 |
| Aug 8, 2025 | 20.22 | 20.38 | 20.22 | 20.36 | 20.29 | 1.14% | 29,900 |
| Aug 7, 2025 | 20.27 | 20.27 | 20.11 | 20.13 | 20.06 | -0.30% | 8,741 |
| Aug 6, 2025 | 20.36 | 20.36 | 20.18 | 20.19 | 20.12 | 0.10% | 7,722 |
| Aug 5, 2025 | 20.23 | 20.23 | 20.17 | 20.17 | 20.10 | 1.51% | 20,600 |
| Aug 1, 2025 | 19.99 | 19.99 | 19.75 | 19.87 | 19.80 | -1.73% | 5,429 |
| Jul 31, 2025 | 20.33 | 20.41 | 20.21 | 20.22 | 20.15 | -0.54% | 11,600 |
| Jul 30, 2025 | 20.38 | 20.40 | 20.23 | 20.33 | 20.26 | 0.20% | 5,900 |
| Jul 29, 2025 | 20.33 | 20.40 | 20.28 | 20.29 | 20.22 | -0.15% | 18,737 |
| Jul 28, 2025 | 20.43 | 20.43 | 20.30 | 20.32 | 20.25 | -0.34% | 15,019 |
| Jul 25, 2025 | 20.21 | 20.40 | 20.21 | 20.39 | 20.32 | 1.04% | 12,900 |