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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	44.47	44.41	44.41	44.48	44.31	8,800
August 18, 2025	44.27	44.26	44.26	44.37	44.26	6,300
August 15, 2025	44.18	44.21	44.21	44.24	44.08	9,200
August 14, 2025	43.98	44.17	44.17	44.17	43.98	4,600
August 13, 2025	44.02	44.07	44.07	44.07	43.95	28,816
August 12, 2025	43.76	44.06	44.06	44.06	43.71	28,000
August 11, 2025	43.69	43.63	43.63	43.69	43.58	6,617
August 08, 2025	43.81	43.81	43.81	43.83	43.75	9,308
August 07, 2025	43.56	43.68	43.68	43.76	43.55	9,137
August 06, 2025	43.26	43.21	43.21	43.31	43.18	31,500
August 05, 2025	43.09	43.3	43.3	43.3	43.03	15,336
August 01, 2025	42.53	42.71	42.71	42.72	42.31	43,600
July 31, 2025	42.81	42.85	42.85	43	42.72	14,700
July 30, 2025	43.09	43.06	43.06	43.1	42.79	9,500
July 29, 2025	43.07	43.28	43.28	43.28	42.98	42,720
July 28, 2025	42.99	43.17	43.17	43.17	42.92	20,516
July 25, 2025	43.1	43.42	43.42	43.42	43.08	13,225
July 24, 2025	43.47	43.45	43.45	43.51	43.41	4,900
July 23, 2025	43.08	43.54	43.54	43.57	43.08	44,109
July 22, 2025	43.01	42.95	42.95	43.01	42.83	23,000
July 21, 2025	42.99	43.02	43.02	43.13	42.89	14,449
July 18, 2025	43.02	42.86	42.86	43.03	42.83	5,900
July 17, 2025	42.92	43.06	43.06	43.16	42.92	23,815
July 16, 2025	42.68	42.77	42.77	42.79	42.58	14,818
July 15, 2025	43.24	42.83	42.83	43.24	42.74	10,146
July 14, 2025	43.23	43.2	43.2	43.23	42.95	7,803
July 11, 2025	43.34	43.23	43.23	43.34	43.11	8,500
July 10, 2025	43.64	43.49	43.49	43.64	43.3	27,928
July 09, 2025	43.41	43.64	43.64	43.64	43.36	13,400

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