FinData: Historical Data for AMEX, FIVA - Fidelity International Value Factor ETF

Friday, 26 April 2024

Fidelity International Value Factor ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.22	18.22	17.85	17.85	34,100
13/10/22	17.72	18.19	17.72	18.19	7,100
12/10/22	17.83	17.84	17.76	17.76	1,600
11/10/22	17.87	18.10	17.82	17.82	55,400
10/10/22	18.12	18.12	17.96	18.01	35,900
07/10/22	18.06	18.11	17.97	17.97	17,200
06/10/22	18.26	18.29	18.16	18.20	18,500
05/10/22	18.36	18.64	18.36	18.53	8,500
04/10/22	18.55	18.79	18.55	18.79	10,700
03/10/22	17.94	18.11	17.81	18.06	11,700
30/09/22	17.67	17.87	17.58	17.60	212,700
29/09/22	17.70	17.80	17.56	17.76	7,100
28/09/22	17.61	18.01	17.61	18.01	7,700
26/09/22	17.88	17.90	17.62	17.69	2,100
23/09/22	18.30	18.30	17.92	18.00	3,700
22/09/22	18.67	18.68	18.59	18.68	10,500
21/09/22	18.95	18.95	18.63	18.63	4,800
20/09/22	18.98	19.06	18.84	18.95	5,900
19/09/22	18.99	19.29	18.99	19.29	500
16/09/22	19.13	19.22	19.13	19.22	11,600
15/09/22	19.57	19.69	19.52	19.52	4,500
14/09/22	19.70	19.70	19.59	19.65	3,500
13/09/22	19.97	19.97	19.59	19.59	2,400
12/09/22	20.19	20.26	20.19	20.20	7,700
09/09/22	19.86	19.93	19.85	19.93	2,700
08/09/22	19.37	19.40	19.23	19.40	4,600
07/09/22	19.18	19.38	19.13	19.37	7,500
06/09/22	19.48	19.48	19.08	19.27	98,200
02/09/22	19.62	19.62	19.32	19.39	27,300
01/09/22	19.50	19.50	19.21	19.46	19,400
31/08/22	19.88	19.88	19.72	19.72	8,900
30/08/22	20.16	20.16	19.84	19.84	1,100
29/08/22	19.92	20.05	19.92	20.00	3,100
26/08/22	20.44	20.44	20.00	20.00	4,200
25/08/22	20.33	20.44	20.33	20.44	3,200
24/08/22	20.21	20.29	20.19	20.26	12,600
23/08/22	20.37	20.37	20.24	20.27	3,300
22/08/22	20.31	20.53	20.18	20.18	25,000
19/08/22	20.52	20.52	20.44	20.47	7,600
18/08/22	20.83	20.83	20.74	20.76	900
17/08/22	20.78	20.95	20.78	20.87	13,800
16/08/22	20.95	21.03	20.94	21.03	6,100
15/08/22	20.97	21.05	20.83	20.97	4,900

Global Indices

No news available...

Currencies