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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.88	52.18	52.18	52.18	51.79	57,943
February 19, 2026	51.94	51.94	51.94	52.08	51.65	62,900
February 18, 2026	52.02	52.18	52.18	52.3	52.02	48,700
February 17, 2026	51.45	51.65	51.65	51.67	51.11	77,200
February 13, 2026	51.64	51.6	51.6	51.64	51	91,400
February 12, 2026	52.21	51.99	51.99	52.21	51.62	99,116
February 11, 2026	51.88	52.06	52.06	52.11	51.67	89,100
February 10, 2026	51.65	51.46	51.46	51.67	51.32	48,012
February 09, 2026	51.15	51.58	51.58	51.58	51	65,721
February 06, 2026	50.49	51.08	51.08	51.1	50.45	56,429
February 05, 2026	50.19	49.88	49.88	50.19	49.72	71,645
February 04, 2026	51.07	50.64	50.64	51.45	50.46	207,100
February 03, 2026	50.13	50.39	50.39	50.41	50.08	65,700
February 02, 2026	49.73	50.46	50.46	50.46	49.58	51,313
January 30, 2026	49.71	49.73	49.73	49.8	49.34	83,133
January 29, 2026	50.3	50.16	50.16	50.3	49.61	166,908
January 28, 2026	49.81	49.56	49.56	49.81	49.36	81,900
January 27, 2026	50	49.97	49.97	50.11	49.76	111,420
January 26, 2026	49.38	49.7	49.7	49.78	49.38	55,600
January 23, 2026	48.98	48.86	48.86	49.06	48.74	241,002
January 22, 2026	49.07	49.03	49.03	49.14	48.89	56,002
January 21, 2026	48.25	48.82	48.82	48.89	48.2	39,202
January 20, 2026	48.2	48.15	48.15	48.34	47.95	64,332
January 19, 2026	48.64	48.96	48.96	49.05	48.5	28,489
January 16, 2026	48.77	48.83	48.83	48.84	48.57	59,600
January 15, 2026	48.76	48.68	48.68	48.76	48.62	47,400
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

Fidelity International Value Index ETF (FCIV.TO) TSX