Fidelity U.S. Value ETF (TSX:FCUV)
Canada · Delayed Price · Currency is CAD 21.61
+0.27 (1.24%)
Sep 11, 2025, 3:43 PM EDT
TSX:FCUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.40 | 21.61 | 21.40 | 21.61 | 21.61 | 1.27% | 20,630 |
| Sep 10, 2025 | 21.30 | 21.39 | 21.24 | 21.34 | 21.34 | 0.90% | 15,039 |
| Sep 9, 2025 | 21.05 | 21.16 | 21.05 | 21.15 | 21.15 | 0.52% | 13,000 |
| Sep 8, 2025 | 21.10 | 21.10 | 20.98 | 21.04 | 21.04 | -0.43% | 10,849 |
| Sep 5, 2025 | 21.12 | 21.20 | 21.01 | 21.13 | 21.13 | 0.14% | 33,049 |
| Sep 4, 2025 | 20.98 | 21.10 | 20.98 | 21.10 | 21.10 | 0.57% | 5,700 |
| Sep 3, 2025 | 20.86 | 21.00 | 20.85 | 20.98 | 20.98 | 0.38% | 7,136 |
| Sep 2, 2025 | 20.89 | 20.90 | 20.76 | 20.90 | 20.90 | -0.29% | 5,000 |
| Aug 29, 2025 | 20.99 | 20.99 | 20.92 | 20.96 | 20.96 | -0.14% | 15,600 |
| Aug 28, 2025 | 21.09 | 21.09 | 20.92 | 20.99 | 20.99 | -0.10% | 45,631 |
| Aug 27, 2025 | 21.07 | 21.08 | 21.01 | 21.01 | 21.01 | -0.14% | 8,024 |
| Aug 26, 2025 | 20.95 | 21.04 | 20.95 | 21.04 | 21.04 | 0.24% | 14,048 |
| Aug 25, 2025 | 20.90 | 21.00 | 20.90 | 20.99 | 20.99 | -0.24% | 45,143 |
| Aug 22, 2025 | 20.76 | 21.05 | 20.76 | 21.04 | 21.04 | 1.74% | 33,200 |
| Aug 21, 2025 | 20.73 | 20.75 | 20.64 | 20.68 | 20.68 | -0.29% | 36,747 |
| Aug 20, 2025 | 20.79 | 20.79 | 20.65 | 20.74 | 20.74 | -0.34% | 12,523 |
| Aug 19, 2025 | 20.76 | 20.92 | 20.76 | 20.81 | 20.81 | 0.34% | 104,800 |
| Aug 18, 2025 | 20.74 | 20.76 | 20.71 | 20.74 | 20.74 | -0.10% | 42,029 |
| Aug 15, 2025 | 20.86 | 20.86 | 20.74 | 20.76 | 20.76 | -0.48% | 30,300 |
| Aug 14, 2025 | 20.69 | 20.86 | 20.69 | 20.86 | 20.86 | 0.29% | 22,001 |
| Aug 13, 2025 | 20.68 | 20.80 | 20.68 | 20.80 | 20.80 | 0.73% | 15,137 |
| Aug 12, 2025 | 20.45 | 20.66 | 20.45 | 20.65 | 20.65 | 1.18% | 20,300 |
| Aug 11, 2025 | 20.43 | 20.46 | 20.40 | 20.41 | 20.41 | 0.25% | 24,100 |
| Aug 8, 2025 | 20.22 | 20.38 | 20.22 | 20.36 | 20.36 | 1.14% | 29,900 |
| Aug 7, 2025 | 20.27 | 20.27 | 20.11 | 20.13 | 20.13 | -0.30% | 8,741 |
| Aug 6, 2025 | 20.36 | 20.36 | 20.18 | 20.19 | 20.19 | 0.10% | 7,722 |
| Aug 5, 2025 | 20.23 | 20.23 | 20.17 | 20.17 | 20.17 | 1.51% | 20,600 |
| Aug 1, 2025 | 19.99 | 19.99 | 19.75 | 19.87 | 19.87 | -1.73% | 5,429 |
| Jul 31, 2025 | 20.33 | 20.41 | 20.21 | 20.22 | 20.22 | -0.54% | 11,600 |
| Jul 30, 2025 | 20.38 | 20.40 | 20.23 | 20.33 | 20.33 | 0.20% | 5,900 |
| Jul 29, 2025 | 20.33 | 20.40 | 20.28 | 20.29 | 20.29 | -0.15% | 18,737 |
| Jul 28, 2025 | 20.43 | 20.43 | 20.30 | 20.32 | 20.32 | -0.34% | 15,019 |
| Jul 25, 2025 | 20.21 | 20.40 | 20.21 | 20.39 | 20.39 | 1.04% | 12,900 |
| Jul 24, 2025 | 20.21 | 20.25 | 20.18 | 20.18 | 20.18 | -0.05% | 9,700 |
| Jul 23, 2025 | 20.09 | 20.21 | 20.09 | 20.19 | 20.19 | 0.80% | 33,400 |
| Jul 22, 2025 | 20.05 | 20.05 | 19.98 | 20.03 | 20.03 | 0.25% | 25,001 |
| Jul 21, 2025 | 20.00 | 20.13 | 19.97 | 19.98 | 19.98 | -0.35% | 10,600 |
| Jul 18, 2025 | 20.11 | 20.11 | 20.03 | 20.05 | 20.05 | -0.30% | 4,200 |
| Jul 17, 2025 | 20.02 | 20.12 | 20.02 | 20.11 | 20.11 | 0.70% | 7,300 |
| Jul 16, 2025 | 20.06 | 20.06 | 19.84 | 19.97 | 19.97 | -0.05% | 13,118 |
| Jul 15, 2025 | 20.12 | 20.12 | 19.98 | 19.98 | 19.98 | -0.50% | 8,700 |
| Jul 14, 2025 | 20.02 | 20.08 | 20.01 | 20.08 | 20.08 | 0.10% | 14,200 |
| Jul 11, 2025 | 20.11 | 20.11 | 20.05 | 20.06 | 20.06 | -0.50% | 3,500 |
| Jul 10, 2025 | 20.10 | 20.26 | 20.10 | 20.16 | 20.16 | 0.70% | 4,833 |
| Jul 9, 2025 | 20.08 | 20.10 | 19.97 | 20.02 | 20.02 | 0.10% | 68,900 |
| Jul 8, 2025 | 19.93 | 20.04 | 19.93 | 20.00 | 20.00 | 0.35% | 19,000 |
| Jul 7, 2025 | 20.01 | 20.08 | 19.89 | 19.93 | 19.93 | -0.40% | 22,400 |
| Jul 4, 2025 | 19.89 | 20.09 | 19.89 | 20.01 | 20.01 | -0.40% | 39,108 |
| Jul 3, 2025 | 20.00 | 20.10 | 19.94 | 20.09 | 20.09 | 0.85% | 22,614 |
| Jul 2, 2025 | 19.99 | 19.99 | 19.89 | 19.92 | 19.92 | 0.35% | 15,937 |