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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.75	46.12	46.12	46.15	45.75	35,141
February 19, 2026	45.62	45.89	45.89	45.89	45.6	20,728
February 18, 2026	45.97	46.14	46.14	46.27	45.97	39,119
February 17, 2026	45.67	45.97	45.97	45.97	45.53	21,600
February 13, 2026	45.7	45.82	45.82	45.82	45.54	21,016
February 12, 2026	46.05	45.75	45.75	46.06	45.67	69,133
February 11, 2026	46.15	46.21	46.21	46.25	46	20,748
February 10, 2026	45.84	46.05	46.05	46.08	45.84	24,119
February 09, 2026	45.52	45.83	45.83	45.94	45.52	15,345
February 06, 2026	45.04	45.43	45.43	45.54	44.94	20,813
February 05, 2026	44.7	44.78	44.78	44.94	44.64	27,000
February 04, 2026	45.27	44.99	44.99	45.41	44.79	18,106
February 03, 2026	45.53	45.3	45.3	45.53	44.9	34,600
February 02, 2026	45.46	45.83	45.83	45.93	45.46	22,040
January 30, 2026	45.26	45.46	45.46	45.46	45.2	18,311
January 29, 2026	45.59	45.59	45.59	45.62	45.22	38,325
January 28, 2026	45.69	45.63	45.63	45.69	45.55	17,200
January 27, 2026	46.12	46.31	46.31	46.39	46.12	31,334
January 26, 2026	45.86	46.05	46.05	46.07	45.86	9,827
January 23, 2026	45.14	45.58	45.58	45.58	45.14	41,100
January 22, 2026	45.55	45.59	45.59	45.66	45.48	8,900
January 21, 2026	45	45.44	45.44	45.5	44.84	19,319
January 20, 2026	45.45	45.08	45.08	45.45	45.01	19,900
January 19, 2026	45.87	45.73	45.73	45.87	45.53	14,947
January 16, 2026	46.1	46.4	46.4	46.4	46.01	36,100
January 15, 2026	46.1	46.05	46.05	46.17	46.04	27,046
January 14, 2026	46.08	46.05	46.05	46.1	45.86	11,548
January 13, 2026	46	45.94	45.94	46	45.89	27,200
January 12, 2026	46.12	46.35	46.35	46.37	46.12	11,611
January 09, 2026	45.81	46.27	46.27	46.27	45.81	14,800
January 08, 2026	45.28	45.53	45.53	45.53	45.13	88,222
January 07, 2026	45.4	45.5	45.5	45.51	45.26	17,600
January 06, 2026	45.1	45.33	45.33	45.46	45.1	16,439
January 05, 2026	44.45	45.08	45.08	45.21	44.45	19,430
January 02, 2026	44.33	44.51	44.51	44.51	44.23	11,620
December 31, 2025	43.86	43.98	43.98	44.08	43.86	5,600
December 30, 2025	44.21	44.15	44.15	44.24	44.14	4,500
December 29, 2025	44.09	44.25	44.25	44.25	43.98	13,133
December 23, 2025	44.3	44.53	44.53	44.62	44.3	11,430
December 22, 2025	44.21	44.32	44.32	44.45	44.21	5,700
December 19, 2025	44.1	44.44	44.44	44.5	44.1	14,813
December 18, 2025	44.17	44.19	44.19	44.28	44.11	8,342
December 17, 2025	44.1	43.81	43.81	44.12	43.67	8,406
December 16, 2025	43.96	44.23	44.23	44.32	43.96	10,339
December 15, 2025	44.41	44.56	44.56	44.56	44.41	8,514
December 12, 2025	44.41	44.23	44.23	44.41	44.06	4,201
December 11, 2025	44.21	44.54	44.54	44.55	44.21	10,400
December 10, 2025	43.7	44.33	44.33	44.33	43.7	8,605
December 09, 2025	44.06	43.99	43.99	44.07	43.94	9,545
December 08, 2025	44.07	44.19	44.19	44.19	44.02	9,000
December 05, 2025	44.41	44.24	44.24	44.5	44.16	9,130
December 04, 2025	44.74	44.65	44.65	44.8	44.56	11,800
December 03, 2025	44.2	44.47	44.47	44.47	44.19	16,735
December 02, 2025	44.07	44.13	44.13	44.14	43.98	11,800
December 01, 2025	43.91	44.31	44.31	44.31	43.91	19,011
November 28, 2025	44.16	44.28	44.28	44.68	44.02	11,613
November 27, 2025	44.36	44.63	44.63	44.83	44.13	16,000
November 26, 2025	44.16	44.4	44.4	44.47	44.16	13,384
November 25, 2025	43.61	43.98	43.98	44	43.61	10,412
November 24, 2025	43.21	43.77	43.77	43.77	43.21	15,439

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