Fidelity U.S. High Dividend Index ETF - FCUD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.45	39.45	39.45	39.45	39.45	225
September 25, 2025	39.16	39.24	39.14	39.27	39.16	745
September 24, 2025	39.39	39.41	39.31	39.41	39.39	1,102
September 23, 2025	39.18	39.13	39.03	39.18	39.12	313
September 22, 2025	38.72	39.08	38.98	39.09	38.72	5,502
September 19, 2025	38.78	38.83	38.83	38.83	38.74	4,221
September 18, 2025	38.74	38.76	38.76	38.88	38.74	4,700
September 17, 2025	38.77	38.8	38.8	38.8	38.74	1,136
September 16, 2025	38.67	38.63	38.63	38.67	38.62	2,735
September 15, 2025	38.98	38.98	38.98	38.98	38.98	1,004
September 12, 2025	39.02	39.02	39.02	39.02	39.02	1,603
September 11, 2025	39.05	39.02	39.02	39.06	39	6,207
September 10, 2025	38.81	38.81	38.81	38.81	38.81	238
September 09, 2025	38.47	38.54	38.54	38.56	38.47	6,009
September 08, 2025	38.26	38.25	38.25	38.26	38.19	745
September 05, 2025	38.48	38.51	38.51	38.69	38.4	2,413
September 04, 2025	38.43	38.5	38.5	38.55	38.43	1,022
September 03, 2025	38.44	38.35	38.35	38.6	38.35	3,700
September 02, 2025	38.46	38.54	38.54	38.54	38.45	1,700
August 29, 2025	38.57	38.61	38.61	38.61	38.57	646
August 28, 2025	38.65	38.72	38.72	38.73	38.63	2,400
August 27, 2025	38.84	38.86	38.86	38.86	38.84	600
August 26, 2025	39.08	38.88	38.87	39.08	38.87	400
August 25, 2025	39.1	39.1	39.09	39.1	39.1	230
August 22, 2025	39	39.19	39.19	39.22	39	2,009
August 21, 2025	38.71	38.76	38.76	38.77	38.71	800
August 20, 2025	38.63	38.76	38.76	38.76	38.63	427
August 19, 2025	38.55	38.55	38.55	38.55	38.55	248
August 18, 2025	38.56	38.37	38.37	38.56	38.37	627
August 15, 2025	38.47	38.51	38.51	38.51	38.46	1,147
August 14, 2025	38.38	38.51	38.51	38.51	38.38	3,130
August 13, 2025	38.35	38.21	38.21	38.35	38.19	3,840
August 12, 2025	38.14	38.11	38.11	38.14	38.05	1,532
August 11, 2025	37.94	37.94	37.94	37.94	37.94	300
August 08, 2025	38.02	37.92	37.92	38.02	37.9	2,900
August 07, 2025	37.81	37.79	37.79	37.81	37.72	907
August 06, 2025	37.86	37.6	37.6	37.86	37.6	1,137
August 05, 2025	37.76	37.69	37.69	37.76	37.69	1,300
August 01, 2025	37.95	37.52	37.52	37.95	37.52	3,207
July 31, 2025	38.23	38.05	38.05	38.32	38.05	2,330
July 30, 2025	38.46	38.29	38.29	38.49	38.17	1,700
July 29, 2025	38.33	38.43	38.43	38.43	38.28	3,700
July 28, 2025	38.41	38.41	38.21	38.41	38.41	205
July 25, 2025	38.25	38.44	38.44	38.44	38.25	1,436
July 24, 2025	38.13	38.13	38.13	38.13	38.13	200
July 23, 2025	38.36	38.32	38.32	38.41	38.29	1,036
July 22, 2025	38.13	38.24	38.24	38.24	38.13	529
July 21, 2025	38.26	38.24	38.24	38.36	38.22	1,200
July 18, 2025	38.37	38.33	38.33	38.37	38.26	1,611
July 17, 2025	38.38	38.45	38.45	38.45	38.34	828
July 16, 2025	38.05	37.9	37.9	38.05	37.9	402
July 15, 2025	38.14	38.14	38.14	38.14	38.14	0
July 14, 2025	38.02	38.14	38.14	38.15	38.02	1,717
July 11, 2025	38.11	38.23	38.23	38.23	38.11	417
July 10, 2025	38.1	38.1	38.1	38.1	38.1	0
July 09, 2025	38.03	38.1	38.1	38.1	38.03	400
July 08, 2025	37.82	37.91	37.91	37.93	37.82	414
July 07, 2025	37.74	37.58	37.58	37.74	37.53	1,300
July 04, 2025	37.67	37.59	37.59	37.68	37.59	500
July 03, 2025	37.82	37.57	37.57	37.82	37.57	1,624

Fidelity U.S. High Dividend Index ETF (FCUD.TO) TSX