Skip to main content
Fidelity U.S. Value ETF (TSX:FCUV)
Canada flag Canada · Delayed Price · Currency is CAD
23.10
-0.21 (-0.90%)
At close: Dec 5, 2025

TSX:FCUV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2923.3023.1023.1023.10-0.90%22,369
Dec 4, 202523.3623.3623.2323.3123.310.17%27,615
Dec 3, 202523.1223.3223.1223.2723.270.65%30,001
Dec 2, 202523.2023.2323.0923.1223.12-0.22%22,424
Dec 1, 202523.0823.2523.0823.1723.17-0.98%33,786
Nov 28, 202523.5723.5723.2223.4023.40-0.68%39,804
Nov 27, 202523.3223.5723.3223.5623.561.16%81,744
Nov 26, 202523.2523.3823.2523.2923.290.56%15,148
Nov 25, 202522.9423.2022.9423.1623.161.00%38,119
Nov 24, 202522.6922.9522.6922.9322.931.91%24,438
Nov 21, 202522.3222.7022.2822.5022.501.35%41,224
Nov 20, 202522.7022.7722.1822.2022.20-1.07%25,923
Nov 19, 202522.4922.5522.3722.4422.440.67%15,723
Nov 18, 202522.2622.4122.2222.2922.29-0.80%43,936
Nov 17, 202522.6622.7622.4022.4722.47-1.27%77,860
Nov 14, 202522.6822.8822.6022.7622.76-0.61%32,141
Nov 13, 202523.1523.1822.8422.9022.90-1.34%33,198
Nov 12, 202523.0723.2323.0723.2123.211.35%32,272
Nov 11, 202522.7122.9122.7122.9022.900.48%17,854
Nov 10, 202522.7322.8322.6222.7922.791.15%34,708
Nov 7, 202522.4022.5322.2622.5322.53-0.18%21,142
Nov 6, 202522.7122.7122.5322.5722.57-0.49%24,959
Nov 5, 202522.6822.7822.6522.6822.680.84%11,412
Nov 4, 202522.4322.6122.4222.4922.49-0.57%51,987
Nov 3, 202522.7222.7222.5022.6222.620.04%19,431
Oct 31, 202522.6222.6222.4622.6122.610.31%15,227
Oct 30, 202522.5622.6822.5322.5422.54-0.18%83,749
Oct 29, 202522.6022.6522.5222.5822.580.13%23,415
Oct 28, 202522.6922.6922.5222.5522.55-0.35%20,313
Oct 27, 202522.6622.6622.5722.6322.630.35%17,623
Oct 24, 202522.5922.6322.5522.5522.550.49%21,515
Oct 23, 202522.3322.5322.3322.4422.440.85%36,076
Oct 22, 202522.4322.4622.1722.2522.25-1.11%30,830
Oct 21, 202522.5322.5422.4422.5022.50-0.53%13,592
Oct 20, 202522.4222.6322.3922.6222.621.89%27,349
Oct 17, 202522.2722.2722.1222.2022.20-0.45%27,354
Oct 16, 202522.4422.5022.1922.3022.30-0.36%26,338
Oct 15, 202522.4322.4422.3322.3822.380.27%10,991
Oct 14, 202521.8022.3521.8022.3222.322.90%51,341
Oct 10, 202522.3522.3521.6921.6921.69-2.82%76,434
Oct 9, 202522.3522.4022.2922.3222.32-0.09%26,588
Oct 8, 202522.2622.3922.2322.3422.340.68%58,673
Oct 7, 202522.2522.2722.1322.1922.19-0.22%8,443
Oct 6, 202522.3622.3622.2322.2422.240.04%19,169
Oct 3, 202522.0922.3322.0922.2322.230.41%26,236
Oct 2, 202522.1322.1622.0322.1422.140.27%9,365
Oct 1, 202521.8822.1021.8822.0822.081.47%11,453
Sep 30, 202521.6421.7621.6321.7621.76-0.41%4,350
Sep 29, 202521.7921.8521.6821.8521.850.60%33,521
Sep 26, 202521.5421.7221.5421.7221.720.70%4,649
Sep 25, 202521.5721.5921.5021.5721.50-0.42%13,623
Sep 24, 202521.6621.7221.6421.6621.590.05%2,818
Sep 23, 202521.7121.8521.6221.6521.58-0.28%20,242
Sep 22, 202521.5621.7121.5021.7121.640.70%20,011
Sep 19, 202521.4921.5621.4421.5621.490.33%13,497
Sep 18, 202521.5021.5221.4321.4921.420.61%34,758
Sep 17, 202521.3021.4521.2521.3621.290.28%35,198
Sep 16, 202521.4821.4821.2721.3021.23-0.61%13,136
Sep 15, 202521.5621.5721.4221.4321.36-0.60%21,280
Sep 12, 202521.5821.6421.5521.5621.49-0.21%20,239
Sep 11, 202521.4021.6121.4021.6121.531.24%20,630
Sep 10, 202521.3021.3921.2421.3421.270.90%15,039
Sep 9, 202521.0521.1621.0521.1521.080.52%12,951
Sep 8, 202521.1021.1020.9821.0420.97-0.43%10,849
Sep 5, 202521.1221.2021.0121.1321.060.14%33,049
Sep 4, 202520.9821.1020.9821.1021.030.57%5,676
Sep 3, 202520.8621.0020.8520.9820.910.38%7,136
Sep 2, 202520.8920.9020.7620.9020.83-0.29%4,994
Aug 29, 202520.9920.9920.9220.9620.89-0.14%15,567
Aug 28, 202521.0921.0920.9220.9920.92-0.10%45,631
Aug 27, 202521.0721.0821.0121.0120.94-0.14%8,024
Aug 26, 202520.9521.0420.9521.0420.970.26%14,048
Aug 25, 202520.9021.0020.9020.9920.92-0.26%45,143
Aug 22, 202520.7621.0520.7621.0420.971.74%33,163
Aug 21, 202520.7320.7520.6420.6820.61-0.29%36,747
Aug 20, 202520.7920.7920.6520.7420.67-0.34%12,523
Aug 19, 202520.7620.9220.7620.8120.740.36%104,779
Aug 18, 202520.7420.7620.7120.7420.67-0.12%42,029
Aug 15, 202520.8620.8620.7420.7620.69-0.48%30,296
Aug 14, 202520.6920.8620.6920.8620.790.29%22,001
Aug 13, 202520.6820.8020.6820.8020.730.73%15,137
Aug 12, 202520.4520.6620.4520.6520.581.18%20,279
Aug 11, 202520.4320.4620.4020.4120.340.25%24,067
Aug 8, 202520.2220.3820.2220.3620.291.17%29,874
Aug 7, 202520.2720.2720.1120.1320.06-0.32%8,741
Aug 6, 202520.3620.3620.1820.1920.120.12%7,722
Aug 5, 202520.2320.2320.1720.1720.101.48%20,592
Aug 1, 202519.9919.9919.7519.8719.80-1.71%5,429
Jul 31, 202520.3320.4120.2120.2220.15-0.57%11,562
Jul 30, 202520.3820.4020.2320.3320.260.20%5,852
Jul 29, 202520.3320.4020.2820.2920.22-0.15%18,737
Jul 28, 202520.4320.4320.3020.3220.25-0.34%15,019
Jul 25, 202520.2120.4020.2120.3920.321.07%12,898
Jul 24, 202520.2120.2520.1820.1820.11-0.07%9,662
Jul 23, 202520.0920.2120.0920.1920.120.80%33,382
Jul 22, 202520.0520.0519.9820.0319.960.25%25,001
Jul 21, 202520.0020.1319.9719.9819.91-0.35%10,557
Jul 18, 202520.1120.1120.0320.0519.98-0.30%4,161
Jul 17, 202520.0220.1220.0220.1120.040.70%7,254
Jul 16, 202520.0620.0619.8419.9719.90-0.05%13,118