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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.29	43.57	43.57	43.66	43.21	12,716
November 20, 2025	43.49	42.83	42.83	43.59	42.74	11,200
November 19, 2025	43.28	43.31	43.31	43.33	43.08	6,605
November 18, 2025	43.36	43.27	43.27	43.36	43.07	4,242
November 17, 2025	43.93	44.14	44.14	44.18	43.71	11,207
November 14, 2025	44.37	44.56	44.56	44.61	44.37	8,801
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

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