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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	43.89	43.96	43.96	44.06	43.78	13,400
October 15, 2025	43.66	43.81	43.81	43.81	43.55	17,240
October 14, 2025	42.98	43.56	43.56	43.67	42.98	41,813
October 10, 2025	43.14	42.64	42.64	43.16	42.44	20,600
October 09, 2025	43.7	43.55	43.55	43.7	43.37	23,100
October 08, 2025	43.58	43.6	43.6	43.66	43.44	34,300
October 07, 2025	43.6	43.46	43.46	43.6	43.41	21,422
October 06, 2025	43.95	43.79	43.79	43.95	43.72	14,738
October 03, 2025	43.68	43.85	43.85	43.86	43.68	14,400
October 02, 2025	43.81	43.51	43.51	43.81	43.35	18,513
October 01, 2025	43.45	43.61	43.61	43.64	43.45	49,603
September 30, 2025	42.97	43.24	43.24	43.24	42.92	15,300
September 29, 2025	43.28	43.4	43.4	43.4	43.1	21,200
September 26, 2025	42.92	43.36	43.36	43.45	42.92	25,600
September 25, 2025	42.71	42.89	42.89	42.92	42.69	12,511
September 24, 2025	42.92	42.98	42.98	43.1	42.92	16,141
September 23, 2025	42.98	43.04	43.04	43.22	42.96	35,504
September 22, 2025	42.62	42.79	42.79	42.91	42.49	48,600
September 19, 2025	42.61	42.55	42.55	42.61	42.4	18,213
September 18, 2025	42.51	42.75	42.75	42.77	42.47	28,935
September 17, 2025	42.59	42.78	42.78	42.78	42.44	17,400
September 16, 2025	42.81	42.85	42.85	42.85	42.65	13,200
September 15, 2025	42.85	42.97	42.97	43.06	42.85	17,342
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

Fidelity International Value Index ETF (FCIV.TO) TSX