Fidelity International Value Factor ETF (FIVA)
NYSEARCA: FIVA · Real-Time Price · USD
31.16
+0.15 (0.48%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FIVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.10 | 31.19 | 31.06 | 31.16 | 31.16 | 0.48% | 86,679 |
| Sep 25, 2025 | 30.99 | 31.04 | 30.89 | 31.01 | 31.01 | -0.35% | 34,980 |
| Sep 24, 2025 | 31.22 | 31.26 | 31.12 | 31.12 | 31.12 | -0.70% | 14,014 |
| Sep 23, 2025 | 31.57 | 31.58 | 31.32 | 31.34 | 31.34 | -0.32% | 50,260 |
| Sep 22, 2025 | 31.30 | 31.46 | 31.25 | 31.44 | 31.44 | 0.67% | 52,556 |
| Sep 19, 2025 | 31.27 | 31.28 | 31.08 | 31.23 | 31.23 | -0.64% | 44,413 |
| Sep 18, 2025 | 31.35 | 31.44 | 31.26 | 31.43 | 31.25 | 0.54% | 59,718 |
| Sep 17, 2025 | 31.37 | 31.56 | 31.21 | 31.26 | 31.09 | -0.48% | 85,592 |
| Sep 16, 2025 | 31.43 | 31.50 | 31.28 | 31.41 | 31.23 | 0.22% | 109,399 |
| Sep 15, 2025 | 31.14 | 31.39 | 31.14 | 31.34 | 31.16 | 0.64% | 126,501 |
| Sep 12, 2025 | 31.15 | 31.21 | 31.04 | 31.14 | 30.97 | -0.45% | 27,156 |
| Sep 11, 2025 | 31.20 | 31.34 | 31.14 | 31.28 | 31.11 | 0.90% | 60,524 |
| Sep 10, 2025 | 31.08 | 31.13 | 30.99 | 31.00 | 30.83 | -0.13% | 15,707 |
| Sep 9, 2025 | 31.17 | 31.17 | 30.97 | 31.04 | 30.87 | -0.26% | 42,736 |
| Sep 8, 2025 | 31.11 | 31.17 | 30.99 | 31.12 | 30.95 | 0.68% | 40,270 |
| Sep 5, 2025 | 31.04 | 31.10 | 30.81 | 30.91 | 30.74 | 0.52% | 42,162 |
| Sep 4, 2025 | 30.60 | 30.78 | 30.60 | 30.75 | 30.58 | 0.71% | 19,648 |
| Sep 3, 2025 | 30.58 | 30.58 | 30.46 | 30.53 | 30.36 | 0.23% | 32,952 |
| Sep 2, 2025 | 30.40 | 30.52 | 30.32 | 30.46 | 30.29 | -0.87% | 63,588 |
| Aug 29, 2025 | 30.78 | 30.78 | 30.62 | 30.73 | 30.56 | -0.26% | 43,140 |
| Aug 28, 2025 | 30.98 | 30.98 | 30.69 | 30.81 | 30.64 | 0.46% | 43,117 |
| Aug 27, 2025 | 30.71 | 30.71 | 30.45 | 30.67 | 30.50 | -0.23% | 45,899 |
| Aug 26, 2025 | 30.68 | 30.77 | 30.64 | 30.74 | 30.57 | -0.26% | 20,559 |
| Aug 25, 2025 | 31.14 | 31.16 | 30.81 | 30.82 | 30.65 | -1.44% | 44,281 |
| Aug 22, 2025 | 30.92 | 31.32 | 30.92 | 31.27 | 31.10 | 1.66% | 28,580 |
| Aug 21, 2025 | 30.76 | 30.83 | 30.66 | 30.76 | 30.59 | -0.45% | 38,499 |
| Aug 20, 2025 | 30.84 | 30.92 | 30.82 | 30.90 | 30.73 | 0.32% | 41,384 |
| Aug 19, 2025 | 30.85 | 30.92 | 30.76 | 30.80 | 30.63 | 0.13% | 39,873 |
| Aug 18, 2025 | 30.69 | 30.76 | 30.64 | 30.76 | 30.59 | -0.26% | 23,967 |
| Aug 15, 2025 | 30.85 | 30.85 | 30.74 | 30.84 | 30.67 | 0.55% | 28,342 |
| Aug 14, 2025 | 30.67 | 30.67 | 30.49 | 30.67 | 30.50 | -0.13% | 47,772 |
| Aug 13, 2025 | 30.63 | 30.71 | 30.57 | 30.71 | 30.54 | 0.62% | 24,804 |
| Aug 12, 2025 | 30.29 | 30.53 | 30.28 | 30.52 | 30.35 | 1.33% | 58,538 |
| Aug 11, 2025 | 30.26 | 30.26 | 30.11 | 30.12 | 29.95 | -0.43% | 44,075 |
| Aug 8, 2025 | 30.14 | 30.35 | 30.14 | 30.25 | 30.08 | 0.88% | 75,499 |
| Aug 7, 2025 | 30.09 | 30.12 | 29.86 | 29.99 | 29.82 | 0.96% | 41,502 |
| Aug 6, 2025 | 29.66 | 29.74 | 29.65 | 29.70 | 29.53 | 0.71% | 23,354 |
| Aug 5, 2025 | 29.58 | 29.58 | 29.42 | 29.49 | 29.33 | 0.41% | 53,431 |
| Aug 4, 2025 | 29.28 | 29.40 | 29.28 | 29.37 | 29.21 | 1.17% | 23,281 |
| Aug 1, 2025 | 29.13 | 29.13 | 28.83 | 29.03 | 28.87 | -0.38% | 59,350 |
| Jul 31, 2025 | 29.36 | 29.36 | 29.04 | 29.14 | 28.98 | -0.72% | 169,247 |
| Jul 30, 2025 | 29.51 | 29.55 | 29.25 | 29.35 | 29.19 | -0.94% | 32,907 |
| Jul 29, 2025 | 29.74 | 29.74 | 29.51 | 29.63 | 29.46 | -0.17% | 45,181 |
| Jul 28, 2025 | 30.00 | 30.00 | 29.62 | 29.68 | 29.51 | -1.46% | 41,795 |
| Jul 25, 2025 | 30.05 | 30.12 | 29.89 | 30.12 | 29.95 | -0.06% | 35,475 |
| Jul 24, 2025 | 30.18 | 30.26 | 30.14 | 30.14 | 29.97 | -0.80% | 23,524 |
| Jul 23, 2025 | 30.06 | 30.38 | 30.02 | 30.38 | 30.21 | 2.60% | 27,733 |
| Jul 22, 2025 | 29.41 | 29.61 | 29.39 | 29.61 | 29.44 | 0.85% | 47,349 |
| Jul 21, 2025 | 29.35 | 29.47 | 29.29 | 29.36 | 29.20 | 0.82% | 31,723 |
| Jul 18, 2025 | 29.42 | 29.42 | 29.09 | 29.12 | 28.96 | -0.41% | 32,474 |