Fidelity International High Quality Index ETF - FCIQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	44.89	44.59	44.59	45.07	44.59	11,240
November 12, 2025	45.14	45.27	45.27	45.27	45.13	9,703
November 11, 2025	45.08	45.31	45.31	45.31	45.04	5,500
November 10, 2025	44.85	44.99	44.99	45.4	44.72	14,849
November 07, 2025	44.39	44.77	44.77	44.77	44.38	20,200
November 06, 2025	45.07	44.94	44.94	45.07	44.81	5,236
November 05, 2025	45.1	45.21	45.21	45.26	45.1	9,200
November 04, 2025	44.89	44.88	44.88	45.05	44.77	13,819
November 03, 2025	45.3	45.38	45.38	45.38	45.23	11,300
October 31, 2025	45.26	45.25	45.25	45.3	45.01	14,628
October 30, 2025	45	45.13	45.13	45.26	44.98	21,327
October 29, 2025	45.24	45.24	45.24	45.32	44.91	15,533
October 28, 2025	45.46	45.26	45.26	45.52	45.26	13,500
October 27, 2025	45.63	45.77	45.77	45.77	45.63	18,500
October 24, 2025	45.34	45.26	45.26	45.46	45.26	32,547
October 23, 2025	44.98	45.23	45.23	45.23	44.98	12,681
October 22, 2025	45.26	45.12	45.12	45.29	44.91	11,105
October 21, 2025	45.43	45.33	45.33	45.48	45.33	18,640
October 20, 2025	45.47	45.64	45.64	45.64	45.47	4,423
October 17, 2025	44.93	45.2	45.2	45.2	44.91	5,000
October 16, 2025	45.22	45.22	45.22	45.32	45.04	22,446
October 15, 2025	44.95	45.1	45.1	45.21	44.95	5,117
October 14, 2025	44.56	44.92	44.92	44.97	44.56	8,420
October 10, 2025	45.24	44.42	44.42	45.24	44.35	18,700
October 09, 2025	45.41	45.27	45.27	45.41	45.25	10,407
October 08, 2025	45.61	45.61	45.61	45.64	45.53	8,200
October 07, 2025	45.82	45.56	45.56	45.82	45.56	25,142
October 06, 2025	46.04	46.24	46.24	46.24	46.04	18,000
October 03, 2025	45.7	45.9	45.9	45.92	45.69	9,221
October 02, 2025	45.35	45.4	45.4	45.4	45.2	5,105
October 01, 2025	44.94	45.01	45.01	45.12	44.91	36,300
September 30, 2025	44.14	44.52	44.52	44.52	44.14	5,413
September 29, 2025	44.25	44.28	44.28	44.32	44.16	14,017
September 26, 2025	44.03	44.05	44.05	44.13	43.98	6,900
September 25, 2025	43.84	44	44	44	43.79	9,653
September 24, 2025	44.3	44.3	44.3	44.37	44.14	19,908
September 23, 2025	44.49	44.51	44.51	44.68	44.45	18,100
September 22, 2025	44.29	44.49	44.49	44.58	44.27	9,948
September 19, 2025	44.36	44.41	44.41	44.43	44.23	11,100
September 18, 2025	44.36	44.77	44.77	44.78	44.36	27,603
September 17, 2025	44.34	44.35	44.35	44.39	44.1	16,500
September 16, 2025	44.21	44.21	44.21	44.32	44.11	11,600
September 15, 2025	44.43	44.42	44.42	44.53	44.35	12,424
September 12, 2025	44.33	44.36	44.36	44.39	44.29	8,336
September 11, 2025	44.37	44.47	44.47	44.58	44.37	31,400
September 10, 2025	44.32	44.29	44.29	44.35	44.17	23,500
September 09, 2025	44.08	44.39	44.39	44.39	44.01	18,424
September 08, 2025	44	44.28	44.28	44.3	43.99	12,308
September 05, 2025	44.02	43.9	43.9	44.06	43.65	18,450
September 04, 2025	43.42	43.66	43.66	43.66	43.39	19,034
September 03, 2025	42.99	43.15	43.15	43.15	42.98	9,091
September 02, 2025	42.7	42.88	42.88	43.3	42.66	5,100
August 29, 2025	43.29	43.31	43.31	43.31	43.17	18,800
August 28, 2025	43.77	43.79	43.79	43.85	43.76	16,700
August 27, 2025	43.64	43.77	43.77	43.77	43.6	12,700
August 26, 2025	43.78	43.99	43.99	44	43.78	7,000
August 25, 2025	44.12	44.17	44.17	44.17	44.03	10,600
August 22, 2025	44.33	44.58	44.58	44.64	44.33	18,300
August 21, 2025	44.14	44.16	44.16	44.24	44.11	8,941
August 20, 2025	44.36	44.39	44.39	44.39	44.2	11,200

Fidelity International High Quality Index ETF (FCIQ.TO) TSX