Fidelity International Multifactor ETF (FDEV)
28.02
+0.06
(+0.21%)
USD |
BATS |
Nov 14, 12:24
FDEV Price: 28.02 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 27.95 | 28.00 | 27.79 | 27.96 | 17353.00 |
| Nov 12, 2024 | 28.29 | 28.30 | 27.92 | 28.08 | 38418.00 |
| Nov 11, 2024 | 28.46 | 28.55 | 28.28 | 28.45 | 25010.00 |
| Nov 08, 2024 | 28.55 | 28.55 | 28.28 | 28.37 | 22485.00 |
| Nov 07, 2024 | 28.50 | 28.73 | 28.50 | 28.61 | 37309.00 |
| Nov 06, 2024 | 28.32 | 28.40 | 28.08 | 28.32 | 37680.00 |
| Nov 05, 2024 | 28.50 | 28.71 | 28.40 | 28.64 | 16409.00 |
| Nov 04, 2024 | 28.48 | 28.57 | 28.36 | 28.40 | 15386.00 |
| Nov 01, 2024 | 28.40 | 28.51 | 28.29 | 28.30 | 12245.00 |
| Oct 31, 2024 | 28.20 | 28.39 | 28.06 | 28.18 | 15447.00 |
| Oct 30, 2024 | 28.38 | 28.59 | 28.38 | 28.47 | 17071.00 |
| Oct 29, 2024 | 28.56 | 28.64 | 28.46 | 28.49 | 14855.00 |
| Oct 28, 2024 | 28.52 | 28.72 | 28.50 | 28.60 | 7690.00 |
| Oct 25, 2024 | 28.55 | 28.66 | 28.44 | 28.52 | 29949.00 |
| Oct 24, 2024 | 28.52 | 28.70 | 28.45 | 28.66 | 14585.00 |
| Oct 23, 2024 | 28.42 | 28.57 | 28.32 | 28.36 | 23457.00 |
| Oct 22, 2024 | 28.66 | 28.78 | 28.60 | 28.63 | 13196.00 |
| Oct 21, 2024 | 28.95 | 29.15 | 28.77 | 28.77 | 10210.00 |
| Oct 18, 2024 | 29.07 | 29.22 | 29.02 | 29.19 | 13018.00 |
| Oct 17, 2024 | 29.10 | 29.40 | 29.02 | 29.07 | 9784.00 |
| Oct 16, 2024 | 29.00 | 29.13 | 28.93 | 29.11 | 15380.00 |
| Oct 15, 2024 | 29.19 | 29.21 | 28.95 | 28.98 | 14704.00 |
| Oct 14, 2024 | 29.12 | 29.34 | 29.12 | 29.22 | 19640.00 |
| Oct 11, 2024 | 29.07 | 29.29 | 29.07 | 29.18 | 13861.00 |
| Oct 10, 2024 | 29.03 | 29.17 | 28.97 | 29.17 | 12737.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.91
Minimum
Mar 23 2020
30.74
Maximum
Sep 03 2021
26.42
Average
26.47
Median
Dec 06 2019