ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

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

Your Recent History

Delayed Upgrade Clock