Fidelity International Value Factor ETF (FIVA)

NYSEARCA: FIVA · Real-Time Price · USD

36.17

-0.06 (-0.18%)

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

36.21

+0.04 (0.11%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.17	36.30	36.05	36.17	36.17	-0.18%	56,047
Apr 27, 2026	36.31	36.39	36.21	36.24	36.24	-0.29%	61,444
Apr 24, 2026	36.24	36.40	36.13	36.34	36.34	0.30%	64,118
Apr 23, 2026	36.35	36.50	35.90	36.23	36.23	-0.51%	61,147
Apr 22, 2026	36.56	36.56	36.34	36.42	36.42	0.21%	52,247
Apr 21, 2026	36.89	36.90	36.34	36.34	36.34	-2.00%	80,570
Apr 20, 2026	37.04	37.08	36.91	37.08	37.08	-0.27%	63,373
Apr 17, 2026	37.24	37.41	37.08	37.18	37.18	1.18%	106,794
Apr 16, 2026	36.95	36.96	36.69	36.75	36.75	-0.35%	73,252
Apr 15, 2026	36.93	36.93	36.73	36.88	36.88	-0.62%	77,898
Apr 14, 2026	37.02	37.12	36.88	37.11	37.11	1.08%	114,226
Apr 13, 2026	36.21	36.76	36.14	36.72	36.72	0.45%	87,935
Apr 10, 2026	36.58	36.71	36.36	36.55	36.55	0.47%	85,740
Apr 9, 2026	36.24	36.58	36.10	36.38	36.38	-0.44%	186,286
Apr 8, 2026	36.63	36.78	36.26	36.54	36.54	4.04%	164,576
Apr 7, 2026	35.17	35.25	34.80	35.12	35.12	-0.62%	573,510
Apr 6, 2026	35.01	35.37	35.01	35.34	35.34	0.54%	173,869
Apr 2, 2026	34.59	35.45	34.51	35.15	35.15	-0.59%	125,685
Apr 1, 2026	35.17	35.57	35.17	35.36	35.36	1.58%	186,000
Mar 31, 2026	34.24	34.81	34.11	34.81	34.81	3.02%	88,730
Mar 30, 2026	33.97	34.17	33.65	33.79	33.79	0.33%	131,347
Mar 27, 2026	33.81	34.01	33.58	33.68	33.68	-0.80%	167,810
Mar 26, 2026	34.14	34.46	33.94	33.95	33.95	-1.79%	111,844
Mar 25, 2026	34.67	34.73	34.46	34.57	34.57	1.26%	356,076
Mar 24, 2026	33.86	34.36	33.86	34.14	34.14	-0.26%	95,539
Mar 23, 2026	33.97	34.61	33.95	34.23	34.23	2.45%	224,592
Mar 20, 2026	34.25	34.25	33.27	33.41	33.41	-3.72%	210,841
Mar 19, 2026	34.28	34.89	34.11	34.70	34.39	-0.52%	201,883
Mar 18, 2026	35.31	35.43	34.83	34.88	34.57	-1.49%	69,078
Mar 17, 2026	35.50	35.69	35.37	35.41	35.09	0.36%	105,087
Mar 16, 2026	34.95	35.35	34.95	35.28	34.97	1.85%	223,494
Mar 13, 2026	35.15	35.25	34.61	34.64	34.33	-1.11%	265,400
Mar 12, 2026	35.23	35.29	34.87	35.03	34.72	-1.85%	259,549
Mar 11, 2026	35.62	35.76	35.42	35.69	35.37	-	139,183
Mar 10, 2026	35.89	36.22	35.66	35.69	35.37	0.45%	210,719
Mar 9, 2026	34.86	35.71	34.63	35.53	35.22	0.31%	204,147
Mar 6, 2026	35.24	35.60	35.10	35.42	35.11	-1.31%	299,971
Mar 5, 2026	36.17	36.20	35.54	35.89	35.57	-1.83%	227,966
Mar 4, 2026	36.38	36.62	36.28	36.56	36.24	0.72%	158,312
Mar 3, 2026	36.01	36.38	35.41	36.30	35.98	-2.99%	316,163
Mar 2, 2026	37.37	37.50	37.10	37.42	37.09	-1.71%	306,543
Feb 27, 2026	38.13	38.29	38.05	38.07	37.73	-0.29%	226,529
Feb 26, 2026	38.13	38.20	37.89	38.18	37.84	0.34%	134,831
Feb 25, 2026	37.83	38.17	37.83	38.05	37.71	0.71%	165,690
Feb 24, 2026	37.61	37.84	37.57	37.78	37.45	-0.11%	179,100
Feb 23, 2026	37.97	38.10	37.70	37.82	37.49	-0.34%	168,954
Feb 20, 2026	37.67	37.95	37.61	37.95	37.61	0.48%	216,234
Feb 19, 2026	37.80	37.80	37.49	37.77	37.44	-0.21%	151,103
Feb 18, 2026	37.75	37.97	37.63	37.85	37.52	0.21%	167,706
Feb 17, 2026	37.55	37.77	37.24	37.77	37.44	0.08%	165,203
Feb 13, 2026	37.50	37.74	37.33	37.74	37.41	0.24%	203,201
Feb 12, 2026	38.19	38.19	37.55	37.65	37.32	-1.00%	379,923
Feb 11, 2026	38.08	38.08	37.70	38.03	37.69	0.53%	196,987
Feb 10, 2026	38.00	38.03	37.82	37.83	37.50	-0.08%	197,375
Feb 9, 2026	37.57	37.87	37.50	37.86	37.53	1.42%	292,828
Feb 6, 2026	36.90	37.36	36.90	37.33	37.00	2.13%	276,098
Feb 5, 2026	36.65	36.88	36.43	36.55	36.23	-1.75%	364,459
Feb 4, 2026	37.33	37.44	36.95	37.20	36.87	0.68%	284,277
Feb 3, 2026	36.88	37.06	36.66	36.95	36.62	0.57%	360,050
Feb 2, 2026	36.50	36.77	36.47	36.74	36.41	0.69%	193,717
Jan 30, 2026	36.77	36.82	36.25	36.49	36.17	-1.35%	198,549
Jan 29, 2026	37.13	37.19	36.54	36.99	36.66	0.85%	320,228
Jan 28, 2026	36.76	36.79	36.42	36.68	36.36	-0.68%	236,003
Jan 27, 2026	36.73	36.98	36.73	36.93	36.60	1.65%	196,300
Jan 26, 2026	36.25	36.50	36.25	36.33	36.01	0.80%	245,331
Jan 23, 2026	35.86	36.08	35.78	36.04	35.72	0.22%	155,813
Jan 22, 2026	35.88	35.99	35.82	35.96	35.64	0.90%	146,653
Jan 21, 2026	35.41	35.67	35.24	35.64	35.32	1.19%	235,947
Jan 20, 2026	35.45	35.45	35.12	35.22	34.91	-0.98%	299,781
Jan 16, 2026	35.62	35.62	35.39	35.57	35.26	0.08%	555,670
Jan 15, 2026	35.64	35.64	35.50	35.54	35.23	0.06%	289,727
Jan 14, 2026	35.44	35.55	35.42	35.52	35.21	0.65%	112,255
Jan 13, 2026	35.46	35.46	35.23	35.29	34.98	-0.56%	183,478
Jan 12, 2026	35.28	35.49	35.28	35.49	35.18	0.74%	172,404
Jan 9, 2026	35.08	35.24	35.08	35.23	34.92	0.74%	130,586
Jan 8, 2026	34.86	35.04	34.75	34.97	34.66	0.03%	191,175
Jan 7, 2026	35.17	35.17	34.89	34.96	34.65	-0.51%	210,554
Jan 6, 2026	35.13	35.20	35.08	35.14	34.83	0.20%	521,087
Jan 5, 2026	34.79	35.07	34.71	35.07	34.76	1.21%	157,334
Jan 2, 2026	34.66	34.66	34.45	34.65	34.34	1.23%	162,132
Dec 31, 2025	34.34	34.34	34.17	34.23	33.93	-0.52%	166,935
Dec 30, 2025	34.47	34.50	34.40	34.41	34.11	0.38%	144,565
Dec 29, 2025	34.42	34.42	34.21	34.28	33.98	-0.26%	227,423
Dec 26, 2025	34.48	34.48	34.30	34.37	34.07	0.29%	115,854
Dec 24, 2025	34.20	34.31	34.20	34.27	33.97	0.09%	59,151
Dec 23, 2025	34.15	34.26	34.15	34.24	33.94	0.68%	213,961
Dec 22, 2025	33.95	34.02	33.84	34.01	33.71	0.50%	112,336
Dec 19, 2025	33.74	33.96	33.74	33.84	33.54	0.27%	87,084
Dec 18, 2025	33.85	33.92	33.68	33.75	33.31	0.54%	64,944
Dec 17, 2025	33.71	33.79	33.55	33.57	33.13	-0.59%	75,599
Dec 16, 2025	33.94	33.94	33.67	33.77	33.33	-0.41%	101,418
Dec 15, 2025	34.01	34.01	33.80	33.91	33.47	0.56%	107,983
Dec 12, 2025	33.86	33.92	33.51	33.72	33.28	-0.24%	104,307
Dec 11, 2025	33.57	33.85	33.57	33.80	33.36	1.08%	63,510
Dec 10, 2025	33.07	33.46	33.04	33.44	33.00	1.43%	76,675
Dec 9, 2025	33.03	33.09	32.95	32.97	32.54	0.18%	71,624
Dec 8, 2025	33.11	33.11	32.86	32.91	32.48	-0.14%	71,529
Dec 5, 2025	33.05	33.10	32.93	32.96	32.53	-0.14%	67,210
Dec 4, 2025	33.08	33.10	32.95	33.00	32.57	0.49%	41,301
Dec 3, 2025	32.86	32.86	32.72	32.84	32.41	0.29%	47,783