Skip to main content
Fidelity U.S. Value ETF (TSX: FCUV)
Canada flag Canada · Delayed Price · Currency is CAD
21.00
+0.07 (0.33%)
Feb 5, 2025, 3:42 PM EST

TSX:FCUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202520.9621.0220.8121.0021.000.33%32,989
Feb 4, 202520.9820.9820.8020.9320.93-0.81%87,144
Feb 3, 202520.9921.1520.9221.1021.10-0.42%66,500
Jan 31, 202521.5021.5021.1221.1921.19-0.70%54,800
Jan 30, 202521.2621.3921.1321.3421.340.61%31,328
Jan 29, 202521.2821.3021.1321.2121.210.19%42,617
Jan 28, 202521.1621.2121.0221.1721.170.47%46,420
Jan 27, 202520.9921.0720.9521.0721.07-0.47%28,400
Jan 24, 202521.2121.2421.1321.1721.17-0.38%38,901
Jan 23, 202521.2021.2521.1821.2521.250.43%20,928
Jan 22, 202521.1921.2321.1521.1621.160.47%37,038
Jan 21, 202521.0621.1221.0021.0621.060.19%25,800
Jan 20, 202521.1221.1220.8721.0221.02-0.19%43,900
Jan 17, 202520.9821.0720.9121.0621.061.45%77,522
Jan 16, 202520.7520.7820.7020.7620.760.63%22,601
Jan 15, 202520.5520.6820.5520.6320.631.18%24,600
Jan 14, 202520.3920.3920.2820.3920.390.59%11,100
Jan 13, 202520.0020.2720.0020.2720.270.85%20,800
Jan 10, 202520.1620.1620.0620.1020.10-1.03%48,400
Jan 9, 202520.2720.3120.2220.3120.310.49%20,921
Jan 8, 202520.2420.2420.1020.2120.210.25%26,311
Jan 7, 202520.2120.3220.1520.1620.16-0.10%20,000
Jan 6, 202520.3320.4520.1820.1820.18-0.30%29,800
Jan 3, 202520.1420.2420.0020.2420.241.30%31,013
Jan 2, 202520.2320.2619.9019.9819.98-0.15%13,139
Dec 31, 202420.0920.1019.9720.0120.010.10%12,900
Dec 30, 202419.9820.0419.9019.9919.99-0.94%37,602
Dec 27, 202420.3020.3020.1220.1820.18-0.69%22,200
Dec 24, 202420.2120.3320.1920.3220.270.79%10,442
Dec 23, 202420.0820.1619.9920.1620.110.65%29,039
Dec 20, 202419.6920.1219.6920.0319.981.06%26,429
Dec 19, 202419.9719.9719.7919.8219.77-0.20%33,525
Dec 18, 202420.2820.3719.8419.8619.81-1.78%41,800
Dec 17, 202420.2620.2820.1920.2220.17-0.39%22,500
Dec 16, 202420.4520.4520.2720.3020.25-0.15%15,019
Dec 13, 202420.3720.3720.3020.3320.28-0.10%14,700
Dec 12, 202420.4720.4720.3320.3520.30-0.44%59,200
Dec 11, 202420.4020.4620.3520.4420.390.54%42,725
Dec 10, 202420.4020.4020.3220.3320.28-0.59%25,600
Dec 9, 202420.5420.5620.4320.4520.40-0.15%12,222
Dec 6, 202420.5220.5420.4520.4820.430.44%21,300
Dec 5, 202420.5420.5420.3920.3920.34-0.44%29,600
Dec 4, 202420.5520.5520.4020.4820.43-0.24%48,138
Dec 3, 202420.5420.5620.5220.5320.48-0.24%42,900
Dec 2, 202420.6920.7220.5720.5820.53-0.68%48,300
Nov 29, 202420.6320.7220.5820.7220.670.39%21,600
Nov 28, 202420.4720.6420.4720.6420.590.68%32,300
Nov 27, 202420.6520.6520.4820.5020.45-0.34%35,705
Nov 26, 202420.4820.6420.4820.5720.520.64%52,000
Nov 25, 202420.4820.5320.4420.4420.390.64%36,700
Nov 22, 202420.0620.3220.0620.3120.261.40%20,348
Nov 21, 202419.9320.1019.8820.0319.981.11%48,900
Nov 20, 202419.8019.8219.7219.8119.760.20%17,729
Nov 19, 202419.7919.8219.6919.7719.72-0.50%20,908
Nov 18, 202420.0020.0019.8719.8719.82-0.25%14,900
Nov 15, 202419.9619.9919.8719.9219.87-0.30%11,600
Nov 14, 202420.0320.0319.9519.9819.930.10%19,100
Nov 13, 202420.0620.0619.9519.9619.910.40%20,801
Nov 12, 202420.0020.0119.8519.8819.83-0.60%32,500
Nov 11, 202419.9920.0019.9620.0019.950.86%9,600
Nov 8, 202419.9519.9519.8219.8319.780.30%21,100
Nov 7, 202419.9819.9819.7719.7719.71-1.00%24,800
Nov 6, 202419.9419.9919.8219.9719.925.61%41,741
Nov 5, 202418.8918.9218.8818.9118.860.21%8,921
Nov 4, 202418.9518.9518.8618.8718.82-0.53%2,726
Nov 1, 202418.9319.0718.9318.9718.920.37%20,400
Oct 31, 202419.0619.0618.9018.9018.85-1.20%19,110
Oct 30, 202419.2619.2619.1319.1319.08-0.16%7,800
Oct 29, 202419.1019.2119.1019.1619.11-0.10%5,900
Oct 28, 202419.1219.2219.1219.1819.130.68%20,437
Oct 25, 202419.1819.1919.0319.0519.000.21%7,000
Oct 24, 202419.0619.0618.9019.0118.960.48%16,000
Oct 23, 202418.9018.9218.8518.9218.87-0.89%5,942
Oct 22, 202418.9919.1018.9919.0919.04-0.21%13,839
Oct 21, 202419.2119.2119.1019.1319.08-0.36%23,900
Oct 18, 202419.2319.2319.1219.2019.150.31%14,000
Oct 17, 202419.1719.1819.1019.1419.090.68%13,100
Oct 16, 202418.9819.0418.9719.0118.961.06%8,800
Oct 15, 202419.0319.0318.8118.8118.76-0.16%17,900
Oct 11, 202418.5718.8718.5718.8418.791.13%20,600
Oct 10, 202418.5818.6918.5818.6318.580.38%21,443
Oct 9, 202418.3518.5618.3518.5618.511.25%129,600
Oct 8, 202418.3518.3718.2918.3318.280.11%41,900
Oct 7, 202418.4018.4018.2818.3118.26-0.33%21,900
Oct 4, 202418.2518.3718.2518.3718.321.55%19,400
Oct 3, 202418.0418.1118.0218.0918.040.39%19,204
Oct 2, 202418.0218.0518.0118.0217.97-8,136
Oct 1, 202418.1118.1117.9718.0217.97-0.72%32,200
Sep 30, 202418.0218.1618.0218.1518.100.06%12,548
Sep 27, 202418.1918.1918.1018.1418.090.72%28,200
Sep 26, 202418.0418.0417.9118.0117.960.67%10,048
Sep 25, 202417.9017.9417.8817.8917.78-0.06%27,300
Sep 24, 202417.9717.9817.8917.9017.79-0.22%12,418
Sep 23, 202418.0118.0117.9017.9417.83-0.28%17,900
Sep 20, 202418.0118.0417.9717.9917.88-0.94%236,926
Sep 19, 202418.1618.2218.1018.1618.051.40%12,900
Sep 18, 202417.8618.0017.8617.9117.800.39%7,147
Sep 17, 202417.8217.9517.8217.8417.730.56%34,200
Sep 16, 202417.7417.7617.6817.7417.630.28%4,200
Sep 13, 202417.5317.7017.5317.6917.591.14%22,500