Fidelity International Multifactor ETF (FDEV)

BATS: FDEV · Real-Time Price · USD

36.38

+0.16 (0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

36.38

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.30	36.46	36.25	36.38	36.38	0.44%	2,171
Apr 27, 2026	36.30	36.31	36.16	36.22	36.22	-0.11%	1,255
Apr 24, 2026	36.35	36.35	36.18	36.26	36.26	-0.11%	1,020
Apr 23, 2026	36.52	36.52	36.19	36.30	36.30	-0.49%	654
Apr 22, 2026	36.71	36.71	36.39	36.48	36.48	0.22%	902
Apr 21, 2026	36.97	37.06	36.32	36.40	36.40	-1.60%	2,678
Apr 20, 2026	37.09	37.24	36.96	36.99	36.99	-0.27%	30,399
Apr 17, 2026	37.15	37.47	37.09	37.09	37.09	0.54%	21,138
Apr 16, 2026	37.06	37.27	36.89	36.89	36.89	-0.05%	20,078
Apr 15, 2026	37.06	37.25	36.91	36.91	36.91	-0.32%	57,576
Apr 14, 2026	37.16	37.25	36.95	37.03	37.03	0.22%	21,422
Apr 13, 2026	36.68	37.02	36.31	36.95	36.95	0.46%	19,706
Apr 10, 2026	36.90	37.12	36.77	36.78	36.78	-0.35%	26,086
Apr 9, 2026	36.78	37.21	36.75	36.91	36.91	0.03%	18,180
Apr 8, 2026	37.32	37.32	36.75	36.90	36.90	2.13%	37,638
Apr 7, 2026	36.03	36.18	35.76	36.13	36.13	-0.06%	25,402
Apr 6, 2026	36.29	36.37	35.98	36.15	36.15	0.42%	22,342
Apr 2, 2026	35.75	36.07	35.31	36.00	36.00	0.06%	24,727
Apr 1, 2026	36.12	36.38	35.96	35.98	35.98	0.84%	38,981
Mar 31, 2026	35.33	35.89	35.20	35.68	35.68	2.35%	33,178
Mar 30, 2026	35.11	35.30	34.81	34.86	34.86	0.46%	22,619
Mar 27, 2026	34.80	35.07	34.43	34.70	34.70	-0.43%	36,190
Mar 26, 2026	35.15	35.50	34.85	34.85	34.85	-1.66%	12,839
Mar 25, 2026	35.45	35.55	35.25	35.44	35.44	1.17%	19,527
Mar 24, 2026	34.80	35.32	34.78	35.03	35.03	0.23%	27,949
Mar 23, 2026	35.03	35.47	34.80	34.95	34.95	1.84%	40,666
Mar 20, 2026	35.10	35.49	34.32	34.32	34.32	-3.49%	23,354
Mar 19, 2026	35.10	35.78	35.10	35.56	35.31	-0.11%	34,128
Mar 18, 2026	36.00	36.07	35.60	35.60	35.35	-1.28%	7,333
Mar 17, 2026	36.16	36.38	36.06	36.06	35.80	0.50%	17,887
Mar 16, 2026	35.73	36.01	35.50	35.88	35.63	1.53%	20,021
Mar 13, 2026	35.78	35.96	35.34	35.34	35.09	-0.92%	29,048
Mar 12, 2026	35.77	35.91	35.65	35.67	35.41	-1.45%	15,406
Mar 11, 2026	36.02	36.19	35.91	36.19	35.93	-0.07%	20,882
Mar 10, 2026	36.35	36.62	36.16	36.21	35.96	0.59%	9,983
Mar 9, 2026	35.50	36.00	35.27	36.00	35.74	0.14%	23,720
Mar 6, 2026	35.50	36.10	35.50	35.95	35.70	-0.36%	41,196
Mar 5, 2026	36.30	36.50	35.85	36.08	35.82	-1.80%	33,797
Mar 4, 2026	36.72	36.88	36.38	36.74	36.48	0.52%	62,857
Mar 3, 2026	36.18	36.78	35.75	36.55	36.29	-2.19%	72,379
Mar 2, 2026	37.19	37.53	37.09	37.37	37.11	-1.03%	53,246
Feb 27, 2026	37.77	38.08	37.76	37.76	37.49	0.16%	54,735
Feb 26, 2026	37.72	37.93	37.55	37.70	37.43	0.27%	37,838
Feb 25, 2026	37.38	37.86	37.38	37.60	37.33	0.80%	18,197
Feb 24, 2026	37.32	37.45	37.26	37.30	37.04	-0.11%	26,719
Feb 23, 2026	37.48	37.77	37.33	37.34	37.08	-0.29%	57,595
Feb 20, 2026	37.14	37.66	37.14	37.45	37.18	0.83%	31,034
Feb 19, 2026	37.14	37.28	37.09	37.14	36.88	-0.43%	17,612
Feb 18, 2026	37.40	37.61	37.30	37.30	37.04	-0.13%	20,716
Feb 17, 2026	37.35	37.50	37.02	37.35	37.09	-0.69%	42,650
Feb 13, 2026	37.25	37.61	37.25	37.61	37.34	0.51%	28,465
Feb 12, 2026	37.71	37.71	37.27	37.42	37.15	-0.62%	30,306
Feb 11, 2026	37.61	37.82	37.54	37.65	37.39	0.43%	51,306
Feb 10, 2026	37.49	37.58	37.40	37.49	37.22	0.54%	55,153
Feb 9, 2026	36.93	37.42	36.93	37.29	37.03	1.41%	24,818
Feb 6, 2026	36.55	36.91	36.55	36.77	36.51	1.52%	31,165
Feb 5, 2026	36.37	36.50	36.15	36.22	35.96	-1.17%	31,968
Feb 4, 2026	36.85	36.93	36.43	36.65	36.39	0.41%	20,566
Feb 3, 2026	36.25	36.59	36.15	36.50	36.24	0.94%	82,304
Feb 2, 2026	35.95	36.30	35.95	36.16	35.90	0.56%	20,964
Jan 30, 2026	36.35	36.41	35.75	35.96	35.71	-1.75%	65,711
Jan 29, 2026	36.77	36.89	36.23	36.60	36.34	0.77%	43,191
Jan 28, 2026	36.32	36.51	36.16	36.32	36.06	-0.87%	51,668
Jan 27, 2026	36.55	36.68	36.44	36.64	36.38	1.33%	56,289
Jan 26, 2026	36.19	36.61	36.16	36.16	35.90	0.53%	78,796
Jan 23, 2026	35.75	36.12	35.62	35.97	35.72	0.62%	25,106
Jan 22, 2026	35.61	36.01	35.61	35.75	35.50	0.20%	88,843
Jan 21, 2026	35.65	35.81	35.34	35.68	35.43	0.62%	25,830
Jan 20, 2026	35.36	35.76	35.36	35.46	35.21	-0.39%	88,915
Jan 16, 2026	35.65	35.80	35.53	35.60	35.35	0.25%	42,077
Jan 15, 2026	35.54	35.77	35.48	35.51	35.26	-0.08%	75,571
Jan 14, 2026	35.50	35.64	35.44	35.54	35.29	0.52%	52,135
Jan 13, 2026	35.56	35.56	35.23	35.36	35.10	-1.05%	80,177
Jan 12, 2026	35.60	35.76	35.55	35.73	35.48	1.07%	66,755
Jan 9, 2026	35.36	35.59	35.33	35.35	35.10	0.37%	63,053
Jan 8, 2026	35.04	35.43	35.04	35.22	34.97	0.26%	39,343
Jan 7, 2026	35.24	35.33	35.06	35.13	34.88	-0.11%	55,444
Jan 6, 2026	35.13	35.36	35.13	35.17	34.92	0.17%	44,356
Jan 5, 2026	34.91	35.21	34.80	35.11	34.86	0.75%	77,266
Jan 2, 2026	34.95	35.10	34.66	34.85	34.60	0.69%	53,971
Dec 31, 2025	34.77	34.81	34.61	34.61	34.36	-0.63%	35,945
Dec 30, 2025	34.85	34.99	34.81	34.83	34.58	-0.06%	58,875
Dec 29, 2025	34.95	34.95	34.69	34.85	34.60	-0.31%	56,121
Dec 26, 2025	34.95	35.02	34.85	34.96	34.71	0.04%	20,147
Dec 24, 2025	34.99	35.06	34.83	34.95	34.70	0.07%	31,809
Dec 23, 2025	34.84	35.00	34.79	34.92	34.67	0.66%	49,053
Dec 22, 2025	34.60	34.77	34.55	34.69	34.44	0.49%	54,867
Dec 19, 2025	34.59	34.84	34.52	34.52	34.28	-0.38%	32,004
Dec 18, 2025	34.64	34.86	34.63	34.65	34.15	0.43%	31,339
Dec 17, 2025	34.55	34.64	34.40	34.50	34.00	-0.29%	64,465
Dec 16, 2025	34.75	34.81	34.56	34.60	34.10	-0.03%	34,500
Dec 15, 2025	34.66	34.84	34.60	34.61	34.11	0.32%	23,589
Dec 12, 2025	34.45	34.78	34.25	34.50	34.00	-0.20%	35,394
Dec 11, 2025	34.26	34.68	34.26	34.57	34.07	1.44%	45,493
Dec 10, 2025	33.94	34.30	33.93	34.08	33.59	0.74%	51,112
Dec 9, 2025	33.89	34.05	33.83	33.83	33.34	0.03%	49,573
Dec 8, 2025	33.96	34.00	33.79	33.82	33.33	-0.24%	49,920
Dec 5, 2025	34.10	34.12	33.90	33.90	33.41	-0.06%	44,676
Dec 4, 2025	34.10	34.20	33.92	33.92	33.43	0.03%	54,252
Dec 3, 2025	33.91	34.00	33.83	33.91	33.42	0.15%	53,836