Skip to main content
Fidelity U.S. Value ETF (TSX: FCUV)
Canada flag Canada · Delayed Price · Currency is CAD
20.32
+0.16 (0.79%)
Dec 24, 2024, 12:55 PM EST

FCUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202420.2120.3320.1920.3220.320.79%10,442
Dec 23, 202420.0820.1619.9920.1620.160.65%29,039
Dec 20, 202419.6920.1219.6920.0320.031.06%26,429
Dec 19, 202419.9719.9719.7919.8219.82-0.20%33,525
Dec 18, 202420.2820.3719.8419.8619.86-1.78%41,800
Dec 17, 202420.2620.2820.1920.2220.22-0.39%22,500
Dec 16, 202420.4520.4520.2720.3020.30-0.15%15,019
Dec 13, 202420.3720.3720.3020.3320.33-0.10%14,700
Dec 12, 202420.4720.4720.3320.3520.35-0.44%59,200
Dec 11, 202420.4020.4620.3520.4420.440.54%42,725
Dec 10, 202420.4020.4020.3220.3320.33-0.59%25,600
Dec 9, 202420.5420.5620.4320.4520.45-0.15%12,222
Dec 6, 202420.5220.5420.4520.4820.480.44%21,300
Dec 5, 202420.5420.5420.3920.3920.39-0.44%29,600
Dec 4, 202420.5520.5520.4020.4820.48-0.24%48,138
Dec 3, 202420.5420.5620.5220.5320.53-0.24%42,900
Dec 2, 202420.6920.7220.5720.5820.58-0.68%48,300
Nov 29, 202420.6320.7220.5820.7220.720.39%21,600
Nov 28, 202420.4720.6420.4720.6420.640.68%32,300
Nov 27, 202420.6520.6520.4820.5020.50-0.34%35,705
Nov 26, 202420.4820.6420.4820.5720.570.64%52,000
Nov 25, 202420.4820.5320.4420.4420.440.64%36,700
Nov 22, 202420.0620.3220.0620.3120.311.40%20,348
Nov 21, 202419.9320.1019.8820.0320.031.11%48,900
Nov 20, 202419.8019.8219.7219.8119.810.20%17,729
Nov 19, 202419.7919.8219.6919.7719.77-0.50%20,908
Nov 18, 202420.0020.0019.8719.8719.87-0.25%14,900
Nov 15, 202419.9619.9919.8719.9219.92-0.30%11,600
Nov 14, 202420.0320.0319.9519.9819.980.10%19,100
Nov 13, 202420.0620.0619.9519.9619.960.40%20,801
Nov 12, 202420.0020.0119.8519.8819.88-0.60%32,500
Nov 11, 202419.9920.0019.9620.0020.000.86%9,600
Nov 8, 202419.9519.9519.8219.8319.830.30%21,100
Nov 7, 202419.9819.9819.7719.7719.77-1.00%24,800
Nov 6, 202419.9419.9919.8219.9719.975.61%41,741
Nov 5, 202418.8918.9218.8818.9118.910.21%8,921
Nov 4, 202418.9518.9518.8618.8718.87-0.53%2,726
Nov 1, 202418.9319.0718.9318.9718.970.37%20,400
Oct 31, 202419.0619.0618.9018.9018.90-1.20%19,110
Oct 30, 202419.2619.2619.1319.1319.13-0.16%7,800
Oct 29, 202419.1019.2119.1019.1619.16-0.10%5,900
Oct 28, 202419.1219.2219.1219.1819.180.68%20,437
Oct 25, 202419.1819.1919.0319.0519.050.21%7,000
Oct 24, 202419.0619.0618.9019.0119.010.48%16,000
Oct 23, 202418.9018.9218.8518.9218.92-0.89%5,942
Oct 22, 202418.9919.1018.9919.0919.09-0.21%13,839
Oct 21, 202419.2119.2119.1019.1319.13-0.36%23,900
Oct 18, 202419.2319.2319.1219.2019.200.31%14,000
Oct 17, 202419.1719.1819.1019.1419.140.68%13,100
Oct 16, 202418.9819.0418.9719.0119.011.06%8,800
Oct 15, 202419.0319.0318.8118.8118.81-0.16%17,900
Oct 11, 202418.5718.8718.5718.8418.841.13%20,600
Oct 10, 202418.5818.6918.5818.6318.630.38%21,443
Oct 9, 202418.3518.5618.3518.5618.561.25%129,600
Oct 8, 202418.3518.3718.2918.3318.330.11%41,900
Oct 7, 202418.4018.4018.2818.3118.31-0.33%21,900
Oct 4, 202418.2518.3718.2518.3718.371.55%19,400
Oct 3, 202418.0418.1118.0218.0918.090.39%19,204
Oct 2, 202418.0218.0518.0118.0218.02-8,136
Oct 1, 202418.1118.1117.9718.0218.02-0.72%32,200
Sep 30, 202418.0218.1618.0218.1518.150.06%12,548
Sep 27, 202418.1918.1918.1018.1418.140.72%28,200
Sep 26, 202418.0418.0417.9118.0118.010.67%10,048
Sep 25, 202417.9017.9417.8817.8917.83-0.06%27,300
Sep 24, 202417.9717.9817.8917.9017.84-0.22%12,418
Sep 23, 202418.0118.0117.9017.9417.88-0.28%17,900
Sep 20, 202418.0118.0417.9717.9917.93-0.94%236,926
Sep 19, 202418.1618.2218.1018.1618.101.40%12,900
Sep 18, 202417.8618.0017.8617.9117.850.39%7,147
Sep 17, 202417.8217.9517.8217.8417.780.56%34,200
Sep 16, 202417.7417.7617.6817.7417.680.28%4,200
Sep 13, 202417.5317.7017.5317.6917.631.14%22,500
Sep 12, 202417.4717.5517.3817.4917.430.87%13,435
Sep 11, 202417.1717.3417.0517.3417.28-0.12%307,627
Sep 10, 202417.3717.3717.2417.3617.300.06%26,139
Sep 9, 202417.3017.3517.3017.3517.291.17%11,424
Sep 6, 202417.3417.3417.1417.1517.09-1.04%7,200
Sep 5, 202417.5217.5217.3317.3317.27-1.03%5,400
Sep 4, 202417.5717.6017.4917.5117.45-0.62%19,400
Sep 3, 202417.9517.9517.5917.6217.56-1.62%10,637
Aug 30, 202417.8117.9117.7817.9117.850.84%15,800
Aug 29, 202417.6517.8217.6517.7617.700.57%5,300
Aug 28, 202417.6117.7317.5717.6617.60-0.11%18,400
Aug 27, 202417.6017.7017.6017.6817.62-0.39%2,200
Aug 26, 202417.8017.8717.7417.7517.69-0.06%9,700
Aug 23, 202417.7017.7617.7017.7617.700.74%10,509
Aug 22, 202417.6717.6817.6317.6317.57-0.45%5,100
Aug 21, 202417.7817.7817.6717.7117.65-6,000
Aug 20, 202417.9017.9017.7117.7117.65-0.84%29,333
Aug 19, 202417.8517.8817.8017.8617.800.17%13,200
Aug 16, 202417.7917.8417.7917.8317.770.22%14,410
Aug 15, 202417.7917.8317.6917.7917.731.66%7,500
Aug 14, 202417.5117.5117.4017.5017.440.34%10,915
Aug 13, 202417.3217.4717.3217.4417.381.10%5,600
Aug 12, 202417.2017.2917.2017.2517.19-0.12%23,422
Aug 9, 202417.2017.2817.2017.2717.210.23%17,000
Aug 8, 202417.1917.2617.1517.2317.172.38%14,000
Aug 7, 202417.0717.7016.8316.8316.77-0.82%23,735
Aug 6, 202416.8817.1016.7216.9716.91-2.19%24,603
Aug 2, 202417.7317.7317.3017.3517.29-3.13%15,800