Fidelity International High Dividend ETF (FIDI)
NYSEARCA: FIDI · Real-Time Price · USD
22.59
-0.04 (-0.19%)
At close: May 12, 2025, 4:00 PM
22.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.72 | 22.72 | 22.50 | 22.58 | - | -0.24% | 45,230 |
| May 9, 2025 | 22.67 | 22.68 | 22.55 | 22.63 | 22.63 | 0.51% | 36,416 |
| May 8, 2025 | 22.82 | 22.82 | 22.52 | 22.52 | 22.52 | -0.95% | 47,815 |
| May 7, 2025 | 22.80 | 22.85 | 22.70 | 22.74 | 22.74 | -0.18% | 47,511 |
| May 6, 2025 | 22.68 | 22.81 | 22.68 | 22.78 | 22.78 | 0.34% | 47,927 |
| May 5, 2025 | 22.69 | 22.77 | 22.69 | 22.70 | 22.70 | 0.07% | 46,723 |
| May 2, 2025 | 22.72 | 22.77 | 22.64 | 22.69 | 22.69 | 1.73% | 34,074 |
| May 1, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -0.89% | 38,392 |
| Apr 30, 2025 | 22.47 | 22.52 | 22.26 | 22.50 | 22.50 | -0.13% | 45,490 |
| Apr 29, 2025 | 22.46 | 22.55 | 22.43 | 22.53 | 22.53 | 0.81% | 40,955 |
| Apr 28, 2025 | 22.23 | 22.37 | 22.20 | 22.35 | 22.35 | 0.77% | 53,778 |
| Apr 25, 2025 | 22.07 | 22.19 | 22.02 | 22.18 | 22.18 | 0.10% | 34,574 |
| Apr 24, 2025 | 22.05 | 22.16 | 21.99 | 22.16 | 22.16 | 1.07% | 43,350 |
| Apr 23, 2025 | 22.17 | 22.18 | 21.87 | 21.92 | 21.92 | 0.02% | 89,883 |
| Apr 22, 2025 | 21.81 | 22.00 | 21.80 | 21.92 | 21.92 | 2.04% | 42,953 |
| Apr 21, 2025 | 21.71 | 21.71 | 21.35 | 21.48 | 21.48 | -0.38% | 45,537 |
| Apr 17, 2025 | 21.53 | 21.66 | 21.46 | 21.56 | 21.56 | 1.08% | 81,690 |
| Apr 16, 2025 | 21.45 | 21.49 | 21.28 | 21.33 | 21.33 | 0.26% | 52,668 |
| Apr 15, 2025 | 21.33 | 21.38 | 21.25 | 21.27 | 21.27 | 0.59% | 29,162 |
| Apr 14, 2025 | 21.04 | 21.21 | 20.98 | 21.15 | 21.15 | 1.24% | 59,172 |
| Apr 11, 2025 | 20.47 | 20.94 | 20.45 | 20.89 | 20.89 | 2.66% | 38,031 |
| Apr 10, 2025 | 20.40 | 20.44 | 19.92 | 20.35 | 20.35 | -1.03% | 32,372 |
| Apr 9, 2025 | 19.33 | 20.62 | 19.29 | 20.56 | 20.56 | 5.77% | 47,335 |
| Apr 8, 2025 | 20.11 | 20.11 | 19.26 | 19.44 | 19.44 | -0.36% | 82,098 |
| Apr 7, 2025 | 19.31 | 19.85 | 19.13 | 19.51 | 19.51 | -2.47% | 87,202 |
| Apr 4, 2025 | 20.67 | 20.67 | 19.91 | 20.01 | 20.01 | -6.39% | 85,312 |
| Apr 3, 2025 | 21.45 | 21.62 | 21.33 | 21.37 | 21.37 | -0.98% | 55,631 |
| Apr 2, 2025 | 21.42 | 21.59 | 21.42 | 21.58 | 21.58 | 0.25% | 20,660 |
| Apr 1, 2025 | 21.47 | 21.57 | 21.40 | 21.53 | 21.53 | 0.42% | 23,023 |
| Mar 31, 2025 | 21.31 | 21.44 | 21.25 | 21.44 | 21.44 | -0.70% | 44,479 |
| Mar 28, 2025 | 21.66 | 21.70 | 21.55 | 21.59 | 21.59 | -0.74% | 49,349 |
| Mar 27, 2025 | 21.69 | 21.78 | 21.66 | 21.75 | 21.75 | 0.18% | 27,962 |
| Mar 26, 2025 | 21.80 | 21.84 | 21.66 | 21.71 | 21.71 | -0.68% | 54,082 |
| Mar 25, 2025 | 21.89 | 21.95 | 21.80 | 21.86 | 21.86 | 0.27% | 30,651 |
| Mar 24, 2025 | 21.75 | 21.88 | 21.72 | 21.80 | 21.80 | 0.28% | 61,345 |
| Mar 21, 2025 | 21.76 | 21.78 | 21.67 | 21.74 | 21.74 | -1.72% | 43,690 |
| Mar 20, 2025 | 22.00 | 22.15 | 22.00 | 22.12 | 21.88 | -1.03% | 110,266 |
| Mar 19, 2025 | 22.24 | 22.39 | 22.21 | 22.35 | 22.11 | 0.22% | 102,177 |
| Mar 18, 2025 | 22.24 | 22.31 | 22.20 | 22.30 | 22.06 | 0.36% | 68,553 |
| Mar 17, 2025 | 22.05 | 22.25 | 22.05 | 22.22 | 21.98 | 1.28% | 52,151 |
| Mar 14, 2025 | 21.76 | 21.94 | 21.75 | 21.94 | 21.71 | 1.90% | 31,949 |
| Mar 13, 2025 | 21.54 | 21.63 | 21.51 | 21.53 | 21.30 | -0.50% | 36,857 |
| Mar 12, 2025 | 21.61 | 21.68 | 21.55 | 21.64 | 21.41 | 0.27% | 19,631 |
| Mar 11, 2025 | 21.73 | 21.73 | 21.46 | 21.58 | 21.35 | -0.60% | 89,189 |
| Mar 10, 2025 | 21.84 | 21.84 | 21.56 | 21.71 | 21.48 | -1.09% | 54,300 |
| Mar 7, 2025 | 21.79 | 22.00 | 21.79 | 21.95 | 21.72 | 0.97% | 45,682 |
| Mar 6, 2025 | 21.74 | 21.91 | 21.69 | 21.74 | 21.51 | -0.18% | 44,564 |
| Mar 5, 2025 | 21.57 | 21.82 | 21.57 | 21.78 | 21.55 | 2.25% | 42,716 |
| Mar 4, 2025 | 21.21 | 21.48 | 21.02 | 21.30 | 21.07 | -0.08% | 40,354 |
| Mar 3, 2025 | 21.53 | 21.53 | 21.23 | 21.32 | 21.09 | 0.86% | 26,708 |