Fidelity International Value Index ETF - FCIV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.38	48.62	48.62	48.62	48.34	59,731
January 13, 2026	48.08	48.2	48.2	48.28	48.07	36,800
January 12, 2026	48.12	48.32	48.32	48.32	47.96	41,900
January 09, 2026	47.73	47.97	47.97	48	47.67	76,225
January 08, 2026	47.32	47.44	47.44	47.44	47.19	101,800
January 07, 2026	47.4	47.39	47.39	47.41	47.07	83,400
January 06, 2026	47.34	47.42	47.42	47.49	47.29	25,700
January 05, 2026	46.79	47.11	47.11	47.11	46.67	26,025
January 02, 2026	46.29	46.62	46.62	46.62	46.29	18,400
December 31, 2025	46.13	46.07	46.07	46.13	45.9	4,440
December 30, 2025	46.1	46.13	46.13	46.18	46.02	15,800
December 29, 2025	45.92	45.72	45.72	45.94	45.65	28,036
December 23, 2025	46.39	46.32	46.32	46.39	46.17	28,522
December 22, 2025	46.08	46.18	46.18	46.19	45.93	18,300
December 19, 2025	45.86	46.07	46.07	46.23	45.78	57,700
December 18, 2025	45.82	45.7	45.7	45.85	45.6	36,000
December 17, 2025	45.57	45.5	45.5	45.66	45.4	33,100
December 16, 2025	45.62	45.66	45.66	45.69	45.46	28,500
December 15, 2025	46.01	45.94	45.94	46.01	45.69	28,400
December 12, 2025	45.61	45.55	45.55	45.76	45.43	16,959
December 11, 2025	45.37	45.72	45.72	45.74	45.37	28,866
December 10, 2025	44.94	45.31	45.31	45.35	44.94	14,533
December 09, 2025	44.82	44.86	44.86	44.95	44.75	36,148
December 08, 2025	44.89	44.83	44.83	44.89	44.69	24,009
December 05, 2025	45.25	44.84	44.84	45.25	44.82	17,800
December 04, 2025	45.6	45.28	45.28	45.6	45.28	19,033
December 03, 2025	45.18	45.26	45.26	45.26	45.09	16,901
December 02, 2025	45.39	45.26	45.26	45.39	45.07	24,100
December 01, 2025	45.18	45.18	45.18	45.35	45.09	41,200
November 28, 2025	45.19	45.36	45.36	45.77	44.9	27,246
November 27, 2025	45.37	45.7	45.7	45.71	44.96	29,404
November 26, 2025	44.8	45.21	45.21	45.22	44.8	76,116
November 25, 2025	44.5	44.7	44.7	44.77	44.48	57,000
November 24, 2025	44.09	44.24	44.24	44.28	43.94	25,800
November 21, 2025	43.78	44.01	44.01	44.03	43.65	25,307
November 20, 2025	44.03	43.39	43.39	44.1	43.31	21,600
November 19, 2025	43.77	43.83	43.83	43.85	43.64	36,533
November 18, 2025	43.91	43.74	43.74	43.91	43.5	48,801
November 17, 2025	44.59	44.4	44.4	44.75	44.28	13,200
November 14, 2025	44.72	44.89	44.89	44.9	44.59	20,334
November 13, 2025	45.12	44.96	44.96	45.12	44.86	116,163
November 12, 2025	45.07	45.2	45.2	45.2	45.07	16,000
November 11, 2025	44.59	44.75	44.75	44.78	44.59	9,110
November 10, 2025	44.21	44.52	44.52	44.52	44.14	26,100
November 07, 2025	43.62	44.01	44.01	44.01	43.62	34,100
November 06, 2025	43.98	44.03	44.03	44.09	43.93	16,500
November 05, 2025	43.68	43.91	43.91	43.95	43.68	16,822
November 04, 2025	43.41	43.6	43.6	43.61	43.41	23,500
November 03, 2025	43.92	43.84	43.84	43.98	43.62	20,000
October 31, 2025	43.69	43.71	43.71	43.71	43.56	38,500
October 30, 2025	43.6	43.75	43.75	43.8	43.53	28,900
October 29, 2025	43.88	43.75	43.75	43.88	43.5	74,800
October 28, 2025	43.82	43.91	43.91	43.91	43.72	22,418
October 27, 2025	43.84	43.96	43.96	43.96	43.79	17,835
October 24, 2025	43.52	43.75	43.75	43.76	43.52	26,500
October 23, 2025	43.56	43.67	43.67	43.7	43.5	47,900
October 22, 2025	43.4	43.38	43.38	43.47	43.15	14,100
October 21, 2025	43.49	43.3	43.3	43.49	43.29	32,800
October 20, 2025	43.72	43.98	43.98	43.98	43.72	17,801
October 17, 2025	43.62	43.72	43.72	43.74	43.45	113,000

Fidelity International Value Index ETF (FCIV.TO) TSX