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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	42.98	42.85	42.85	42.98	42.76	29,112
September 11, 2025	42.73	43.03	43.03	43.03	42.72	40,800
September 10, 2025	42.59	42.72	42.72	42.72	42.57	36,800
September 09, 2025	42.39	42.48	42.48	42.49	42.32	27,100
September 08, 2025	42.35	42.51	42.51	42.52	42.26	16,700
September 05, 2025	42.27	42.28	42.28	42.29	42.02	24,966
September 04, 2025	41.68	42.01	42.01	42.14	41.65	22,313
September 03, 2025	41.41	41.39	41.39	41.58	41.32	39,444
September 02, 2025	41.18	41.5	41.5	41.5	41.16	20,914
August 29, 2025	41.43	41.54	41.54	41.59	41.34	188,042
August 28, 2025	41.55	41.69	41.69	41.69	41.55	16,900
August 27, 2025	41.41	41.58	41.58	41.58	41.41	16,633
August 26, 2025	41.76	41.96	41.96	41.96	41.7	12,015
August 25, 2025	42.38	42.15	42.15	42.41	42.07	7,400
August 22, 2025	42.4	42.67	42.67	42.68	42.29	37,400
August 21, 2025	42.11	42.19	42.19	42.19	42.02	14,615
August 20, 2025	42.1	42.29	42.29	42.29	42.09	28,002
August 19, 2025	41.87	42.07	42.07	42.16	41.87	12,400
August 18, 2025	41.71	41.8	41.8	41.81	41.71	15,710
August 15, 2025	42.03	42.27	42.27	42.27	42.03	13,800
August 14, 2025	41.69	42	42	42	41.69	9,000
August 13, 2025	41.7	41.77	41.77	41.77	41.68	11,800
August 12, 2025	41.4	41.74	41.74	41.74	41.4	28,900
August 11, 2025	41.1	41.22	41.22	41.29	41.02	21,843
August 08, 2025	40.98	41.23	41.23	41.23	40.98	21,800
August 07, 2025	40.8	40.86	40.86	40.96	40.68	27,900
August 06, 2025	40.32	40.44	40.44	40.45	40.27	19,927
August 05, 2025	40.16	40.09	40.09	40.16	39.94	21,436
August 01, 2025	39.51	39.55	39.55	39.61	39.18	48,326
July 31, 2025	40	39.78	39.78	40	39.64	14,400
July 30, 2025	40.11	40.01	40.01	40.11	39.74	27,900
July 29, 2025	40.05	40.31	40.31	40.31	39.9	33,400
July 28, 2025	40.18	40.09	40.09	40.18	39.8	13,605
July 25, 2025	40.24	40.55	40.55	40.57	40.18	20,900
July 24, 2025	40.6	40.41	40.41	40.6	40.35	21,013
July 23, 2025	40.11	40.65	40.65	40.65	40.11	26,833
July 22, 2025	39.48	39.68	39.68	39.7	39.46	19,319
July 21, 2025	39.35	39.42	39.42	39.55	39.26	24,046
July 18, 2025	39.26	39.22	39.22	39.26	39.03	19,239
July 17, 2025	39.05	39.36	39.36	39.36	39	23,900
July 16, 2025	39.04	39.13	39.13	39.13	38.86	21,400
July 15, 2025	39.21	39.12	39.12	39.22	38.97	31,700
July 14, 2025	39.3	39.44	39.44	39.44	39.26	13,500
July 11, 2025	39.38	39.44	39.44	39.49	39.24	13,100
July 10, 2025	39.45	39.56	39.56	39.57	39.4	11,600
July 09, 2025	39.59	39.77	39.77	39.77	39.46	26,200
July 08, 2025	39.1	39.41	39.41	39.71	38.96	12,900
July 07, 2025	38.98	39.21	39.21	39.73	38.92	50,600
July 04, 2025	39.01	39.39	39.39	39.45	39.01	23,728
July 03, 2025	39.22	39.65	39.65	39.65	39.02	19,200
July 02, 2025	39.05	39.2	39.2	39.2	38.95	25,300
June 30, 2025	38.96	38.92	38.92	38.96	38.76	13,105
June 27, 2025	39.09	39.14	39.14	39.15	38.82	21,444
June 26, 2025	38.46	38.77	38.77	38.8	38.45	24,200
June 25, 2025	39.25	39.07	38.51	39.25	38.94	28,804
June 24, 2025	39.04	39.32	38.76	39.32	39	21,144
June 23, 2025	38.52	39.11	38.55	39.11	38.52	22,721
June 20, 2025	38.63	38.66	38.11	38.77	38.6	24,900
June 19, 2025	38.64	39.13	38.57	40.58	38.63	23,400
June 18, 2025	38.6	38.88	38.32	38.93	38.58	27,613

Fidelity International Value Index ETF (FCIV.TO) TSX