Fidelity International High Dividend Index ETF - FCID.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.14	33.14	33.14	33.14	33.06	13,159
December 03, 2025	32.9	33.06	33.06	33.06	32.86	11,501
December 02, 2025	33.03	33.01	33.01	33.03	32.87	19,700
December 01, 2025	32.86	32.92	32.92	32.94	32.82	8,400
November 28, 2025	32.72	32.9	32.9	32.94	32.72	2,505
November 27, 2025	32.67	32.86	32.86	32.86	32.67	2,300
November 26, 2025	32.77	32.9	32.9	32.9	32.77	4,100
November 25, 2025	32.56	32.73	32.69	32.73	32.56	3,800
November 24, 2025	32.22	32.37	32.33	32.37	32.22	2,601
November 21, 2025	32.14	32.28	32.28	32.32	32.03	2,915
November 20, 2025	32.26	31.95	31.95	32.34	31.86	2,800
November 19, 2025	32.24	32.09	32.09	32.29	32.09	9,245
November 18, 2025	32.27	32.31	32.31	32.33	32.19	2,900
November 17, 2025	32.94	32.78	32.78	32.94	32.73	3,614
November 14, 2025	33.01	33.1	33.1	33.14	33.01	2,948
November 13, 2025	33.33	33.15	33.15	33.35	33.14	3,600
November 12, 2025	33.28	33.32	33.32	33.32	33.27	1,808
November 11, 2025	33.06	33.16	33.16	33.16	33.06	1,843
November 10, 2025	32.7	32.89	32.89	32.89	32.7	806
November 07, 2025	32.45	32.65	32.65	32.65	32.45	1,118
November 06, 2025	32.56	32.6	32.6	32.61	32.52	3,700
November 05, 2025	32.41	32.5	32.5	32.5	32.41	10,108
November 04, 2025	32.09	32.2	32.2	32.25	32.09	11,200
November 03, 2025	32.28	32.4	32.4	32.4	32.22	2,102
October 31, 2025	32.21	32.2	32.2	32.21	32.13	3,400
October 30, 2025	32.35	32.4	32.4	32.45	32.35	6,229
October 29, 2025	32.39	32.37	32.37	32.39	32.14	19,536
October 28, 2025	32.66	32.63	32.48	32.68	32.62	8,200
October 27, 2025	32.6	32.77	32.62	32.77	32.6	4,749
October 24, 2025	32.55	32.51	32.36	32.58	32.51	1,900
October 23, 2025	32.51	32.45	32.3	32.52	32.41	2,600
October 22, 2025	32.23	32.2	32.05	32.24	32.15	5,925
October 21, 2025	32.35	32.25	32.1	32.35	32.24	3,700
October 20, 2025	32.44	32.45	32.3	32.48	32.43	4,713
October 17, 2025	32.23	32.3	32.3	32.3	32.16	5,805
October 16, 2025	32.24	32.45	32.45	32.45	32.24	8,037
October 15, 2025	32.29	32.27	32.27	32.3	32.13	1,636
October 14, 2025	31.85	32.23	32.23	32.23	31.84	3,844
October 10, 2025	32.01	31.63	31.63	32.01	31.63	2,131
October 09, 2025	32.35	32.2	32.2	32.35	32.2	3,448
October 08, 2025	32.24	32.33	32.33	32.33	32.21	1,107
October 07, 2025	32.35	32.22	32.22	32.35	32.21	4,100
October 06, 2025	32.41	32.54	32.54	32.54	32.4	2,100
October 03, 2025	32.49	32.53	32.53	32.53	32.49	4,800
October 02, 2025	32.27	32.32	32.32	32.32	32.17	11,104
October 01, 2025	32.22	32.32	32.32	32.32	32.2	9,123
September 30, 2025	31.83	31.93	31.93	31.93	31.83	1,301
September 29, 2025	31.86	31.99	31.99	31.99	31.84	3,411
September 26, 2025	31.75	31.84	31.84	31.85	31.75	600
September 25, 2025	31.63	31.58	31.55	31.63	31.51	2,536
September 24, 2025	31.71	31.77	31.77	31.77	31.71	1,607
September 23, 2025	31.74	31.76	31.76	31.76	31.73	9,200
September 22, 2025	31.49	31.71	31.71	31.71	31.49	9,400
September 19, 2025	31.57	31.47	31.47	31.57	31.43	1,300
September 18, 2025	31.5	31.58	31.58	31.61	31.5	1,950
September 17, 2025	31.69	31.67	31.67	31.78	31.65	3,500
September 16, 2025	31.75	31.77	31.77	31.77	31.73	708
September 15, 2025	31.87	31.78	31.78	31.91	31.78	1,834
September 12, 2025	31.77	31.8	31.8	31.8	31.77	1,200
September 11, 2025	31.78	31.86	31.86	31.86	31.78	1,203

Fidelity International High Dividend Index ETF (FCID.TO) TSX