Fidelity International Multifactor ETF (FDEV)
BATS: FDEV · Real-Time Price · USD
30.74
-0.15 (-0.49%)
At close: May 12, 2025, 4:00 PM
30.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.95 | 30.95 | 30.65 | 30.74 | 30.74 | -0.49% | 33,845 |
| May 9, 2025 | 31.07 | 31.10 | 30.89 | 30.89 | 30.89 | -0.09% | 28,492 |
| May 8, 2025 | 31.20 | 31.20 | 30.88 | 30.92 | 30.92 | -0.81% | 27,163 |
| May 7, 2025 | 31.18 | 31.31 | 31.06 | 31.17 | 31.17 | - | 36,607 |
| May 6, 2025 | 31.09 | 31.30 | 31.09 | 31.17 | 31.17 | 0.52% | 25,435 |
| May 5, 2025 | 31.06 | 31.21 | 30.99 | 31.01 | 31.01 | 0.19% | 21,024 |
| May 2, 2025 | 31.00 | 31.15 | 30.95 | 30.95 | 30.95 | 0.95% | 31,357 |
| May 1, 2025 | 30.84 | 30.93 | 30.52 | 30.66 | 30.66 | -0.52% | 30,211 |
| Apr 30, 2025 | 30.59 | 30.84 | 30.44 | 30.82 | 30.82 | 0.69% | 27,709 |
| Apr 29, 2025 | 30.53 | 30.75 | 30.50 | 30.61 | 30.61 | 0.46% | 23,955 |
| Apr 28, 2025 | 30.34 | 30.57 | 30.34 | 30.47 | 30.47 | 0.53% | 32,486 |
| Apr 25, 2025 | 30.20 | 30.31 | 30.06 | 30.31 | 30.31 | 0.30% | 40,312 |
| Apr 24, 2025 | 30.10 | 30.34 | 30.00 | 30.22 | 30.22 | 0.80% | 26,632 |
| Apr 23, 2025 | 30.35 | 30.37 | 29.98 | 29.98 | 29.98 | -0.33% | 40,842 |
| Apr 22, 2025 | 29.97 | 30.23 | 29.97 | 30.08 | 30.08 | 1.79% | 20,679 |
| Apr 21, 2025 | 29.81 | 29.89 | 29.42 | 29.55 | 29.55 | -0.27% | 28,428 |
| Apr 17, 2025 | 29.63 | 29.91 | 29.55 | 29.63 | 29.63 | 0.95% | 44,851 |
| Apr 16, 2025 | 29.47 | 29.70 | 29.34 | 29.35 | 29.35 | 0.03% | 252,361 |
| Apr 15, 2025 | 29.37 | 29.49 | 29.26 | 29.34 | 29.34 | 0.27% | 22,500 |
| Apr 14, 2025 | 28.91 | 29.32 | 28.90 | 29.26 | 29.26 | 1.46% | 23,086 |
| Apr 11, 2025 | 28.18 | 28.84 | 28.13 | 28.84 | 28.84 | 2.86% | 20,065 |
| Apr 10, 2025 | 28.13 | 28.26 | 27.60 | 28.04 | 28.04 | -1.69% | 29,888 |
| Apr 9, 2025 | 26.92 | 28.54 | 26.75 | 28.52 | 28.52 | 6.14% | 51,578 |
| Apr 8, 2025 | 27.73 | 27.73 | 26.63 | 26.87 | 26.87 | 0.04% | 48,851 |
| Apr 7, 2025 | 26.82 | 27.50 | 26.56 | 26.86 | 26.86 | -2.72% | 72,365 |
| Apr 4, 2025 | 28.57 | 28.57 | 27.52 | 27.61 | 27.61 | -5.22% | 52,965 |
| Apr 3, 2025 | 29.26 | 29.50 | 29.13 | 29.13 | 29.13 | -0.95% | 45,860 |
| Apr 2, 2025 | 29.09 | 29.41 | 29.09 | 29.41 | 29.41 | 0.51% | 30,273 |
| Apr 1, 2025 | 29.32 | 29.43 | 29.11 | 29.26 | 29.26 | -0.41% | 47,002 |
| Mar 31, 2025 | 29.11 | 29.40 | 29.10 | 29.38 | 29.38 | -0.32% | 197,876 |
| Mar 28, 2025 | 29.49 | 29.54 | 29.40 | 29.47 | 29.47 | -0.16% | 11,160 |
| Mar 27, 2025 | 29.44 | 29.62 | 29.44 | 29.52 | 29.52 | - | 19,248 |
| Mar 26, 2025 | 29.56 | 29.70 | 29.41 | 29.52 | 29.52 | -0.67% | 17,643 |
| Mar 25, 2025 | 29.70 | 29.89 | 29.64 | 29.72 | 29.72 | 0.88% | 34,893 |
| Mar 24, 2025 | 29.51 | 29.56 | 29.43 | 29.46 | 29.46 | -0.37% | 37,738 |
| Mar 21, 2025 | 29.54 | 29.62 | 29.45 | 29.57 | 29.57 | -0.87% | 34,820 |
| Mar 20, 2025 | 29.74 | 29.92 | 29.70 | 29.83 | 29.60 | -0.63% | 29,486 |
| Mar 19, 2025 | 29.87 | 30.11 | 29.87 | 30.02 | 29.79 | 0.57% | 36,380 |
| Mar 18, 2025 | 29.89 | 30.00 | 29.80 | 29.85 | 29.62 | -0.43% | 21,581 |
| Mar 17, 2025 | 29.71 | 30.00 | 29.71 | 29.98 | 29.75 | 1.46% | 42,731 |
| Mar 14, 2025 | 29.34 | 29.60 | 29.34 | 29.55 | 29.32 | 1.34% | 24,027 |
| Mar 13, 2025 | 29.25 | 29.37 | 29.16 | 29.16 | 28.93 | -0.44% | 13,361 |
| Mar 12, 2025 | 29.32 | 29.42 | 29.15 | 29.29 | 29.06 | 0.48% | 11,854 |
| Mar 11, 2025 | 29.40 | 29.44 | 29.02 | 29.15 | 28.92 | -0.65% | 19,740 |
| Mar 10, 2025 | 29.53 | 29.65 | 29.23 | 29.34 | 29.11 | -1.74% | 38,054 |
| Mar 7, 2025 | 29.59 | 29.93 | 29.59 | 29.86 | 29.63 | 1.36% | 26,324 |
| Mar 6, 2025 | 29.57 | 29.76 | 29.46 | 29.46 | 29.23 | -0.74% | 14,987 |
| Mar 5, 2025 | 29.51 | 29.82 | 29.45 | 29.68 | 29.45 | 1.64% | 19,556 |
| Mar 4, 2025 | 29.15 | 29.49 | 28.95 | 29.20 | 28.97 | - | 27,682 |
| Mar 3, 2025 | 29.38 | 29.56 | 29.11 | 29.20 | 28.97 | 1.11% | 22,239 |