Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Fidelity International Multifactor ETF (FDEV)
Fidelity International Multifactor ETF (FDEV) Historical

FDEV Fidelity International Multifactor ETF

27.59

-0.1218 (-0.44%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FDEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	27.59	-0.12	-0.44%	27.29	27.82	27.29	15,384
Jun 13 2024	27.7118	-0.28	-0.99%	27.83	27.83	27.55	35,762
Jun 12 2024	27.9889	0.29	1.04%	28.13	28.19	27.50	17,048
Jun 11 2024	27.70	-0.20	-0.72%	27.74	27.8292	27.28	19,057
Jun 10 2024	27.90	-0.01	-0.04%	27.76	27.985	27.74	27,250
Jun 07 2024	27.91	-0.24	-0.85%	27.95	28.06	27.91	12,108
Jun 06 2024	28.15	0.04	0.14%	28.04	28.2298	28.04	26,991
Jun 05 2024	28.11	-0.05	-0.18%	28.16	28.39	27.12	35,180
Jun 04 2024	28.16	0.04	0.12%	28.12	28.172	27.9605	29,799
Jun 03 2024	28.125	0.19	0.69%	28.03	28.26	27.92	10,120
May 31 2024	27.9334	0.29	1.06%	27.87	28.04	27.73	56,372
May 30 2024	27.64	0.25	0.93%	27.39	27.8197	27.39	14,016
May 29 2024	27.385	-0.39	-1.41%	27.57	27.62	27.361	20,423
May 28 2024	27.7755	-0.02	-0.09%	27.93	28.12	27.66	20,836
May 24 2024	27.80	0.20	0.72%	27.74	27.9185	27.69	15,552
May 23 2024	27.60	-0.11	-0.40%	27.92	27.9299	27.54	22,565
May 22 2024	27.71	-0.23	-0.82%	27.86	27.96	27.66	21,980
May 21 2024	27.94	-0.14	-0.50%	27.96	28.0999	27.86	20,938
May 20 2024	28.08	0.07	0.27%	28.09	28.2192	28.00	22,310
May 17 2024	28.005	0.01	0.04%	27.96	28.07	27.93	19,587
May 16 2024	27.995	-0.02	-0.05%	27.94	28.0999	27.91	14,643
May 15 2024	28.01	0.15	0.52%	27.91	28.0695	27.88	13,405
May 14 2024	27.865	0.17	0.63%	27.85	27.865	27.75	47,732
May 13 2024	27.69	0.00	0.00%	27.79	27.83	27.64	12,437
May 10 2024	27.69	0.01	0.02%	27.75	27.8282	27.66	30,935
May 09 2024	27.6835	0.21	0.76%	27.37	27.70	27.37	16,161
May 08 2024	27.4751	0.00	-0.02%	27.40	27.5799	27.38	13,810
May 07 2024	27.48	0.04	0.16%	27.37	27.5985	27.37	15,299
May 06 2024	27.4352	0.16	0.57%	27.30	27.51	27.30	10,271
May 03 2024	27.28	0.18	0.65%	27.23	27.35	27.123	11,228
May 02 2024	27.105	0.38	1.40%	26.88	27.115	26.88	8,040
May 01 2024	26.73	-0.07	-0.24%	26.58	26.96	26.58	7,528
Apr 30 2024	26.795	-0.19	-0.70%	26.90	26.985	26.74	17,258
Apr 29 2024	26.985	0.10	0.39%	26.84	27.0386	26.84	11,908
Apr 26 2024	26.8813	0.15	0.57%	26.83	26.91	26.76	8,751
Apr 25 2024	26.7294	-0.13	-0.47%	26.59	26.84	26.41	21,868
Apr 24 2024	26.855	-0.02	-0.06%	26.90	26.99	26.70	18,676
Apr 23 2024	26.87	0.20	0.77%	26.58	27.00	26.58	23,220
Apr 22 2024	26.6652	0.33	1.26%	26.52	26.715	26.52	11,477
Apr 19 2024	26.3334	0.02	0.07%	26.29	26.47	26.22	6,916
Apr 18 2024	26.3152	0.09	0.32%	26.28	26.53	26.22	18,058
Apr 17 2024	26.23	0.03	0.11%	26.40	26.53	26.2201	20,560
Apr 16 2024	26.20	-0.36	-1.36%	26.23	26.48	26.20	14,065
Apr 15 2024	26.56	-0.07	-0.28%	26.81	26.855	26.44	19,538
Apr 12 2024	26.6349	-0.33	-1.22%	26.74	26.785	26.51	18,779
Apr 11 2024	26.9649	0.05	0.19%	26.99	26.99	26.73	19,531
Apr 10 2024	26.9151	-0.32	-1.19%	26.88	27.05	26.76	25,121
Apr 09 2024	27.24	-0.02	-0.06%	27.38	27.38	27.11	29,546
Apr 08 2024	27.2552	0.07	0.24%	27.29	27.34	27.21	8,147
Apr 05 2024	27.1901	0.12	0.44%	27.08	27.25	27.05	16,783
Apr 04 2024	27.07	-0.22	-0.81%	27.48	27.48	27.07	17,406
Apr 03 2024	27.29	0.15	0.57%	27.135	27.3989	27.12	17,938
Apr 02 2024	27.135	-0.24	-0.86%	27.15	27.209	27.02	32,913
Apr 01 2024	27.37	-0.15	-0.53%	27.37	27.51	27.25	22,453
Mar 28 2024	27.515	-0.03	-0.11%	27.48	27.57	27.45	16,576
Mar 27 2024	27.5449	0.18	0.66%	27.50	27.5449	27.4486	13,780
Mar 26 2024	27.3637	-0.02	-0.06%	27.43	27.528	27.36	53,898
Mar 25 2024	27.38	-0.09	-0.33%	27.43	27.495	27.26	62,124
Mar 22 2024	27.47	-0.06	-0.22%	27.56	27.56	27.38	44,460
Mar 21 2024	27.53	0.01	0.04%	27.61	27.6292	27.4501	13,720
Mar 20 2024	27.52	0.19	0.71%	27.36	27.6595	27.2101	72,965
Mar 19 2024	27.3252	0.06	0.20%	27.30	27.41	27.17	26,737
Mar 18 2024	27.27	-0.01	-0.04%	27.29	27.40	27.19	83,734

Fidelity International M...

Delayed Upgrade Clock