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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.27	39.27	39.27	39.27	39.27	149
November 06, 2025	39.7	39.43	39.43	39.79	39.43	1,501
November 05, 2025	39.85	39.72	39.72	39.95	39.72	1,348
November 04, 2025	39.6	39.62	39.62	39.62	39.6	400
November 03, 2025	39.74	39.75	39.75	39.78	39.74	9,300
October 31, 2025	39.77	39.77	39.77	39.77	39.77	1,101
October 30, 2025	39.92	39.76	39.76	39.98	39.76	7,505
October 29, 2025	39.93	40.02	40.02	40.02	39.93	1,117
October 28, 2025	40.62	40.35	40.21	40.62	40.34	1,547
October 27, 2025	40.45	40.45	40.31	40.45	40.45	0
October 24, 2025	40.49	40.49	40.49	40.49	40.49	200
October 23, 2025	40.06	40.14	40.14	40.23	40.02	1,900
October 22, 2025	40	39.76	39.76	40	39.66	40,837
October 21, 2025	40.2	39.94	39.94	40.2	39.9	1,200
October 20, 2025	39.8	39.99	39.99	40.04	39.8	4,238
October 17, 2025	39.6	39.7	39.7	39.7	39.53	5,300
October 16, 2025	39.93	39.59	39.59	39.93	39.59	1,214
October 15, 2025	39.9	39.81	39.81	39.91	39.81	700
October 14, 2025	39.2	39.71	39.71	39.77	39.2	4,300
October 10, 2025	39.77	39.05	39.05	39.77	39.05	7,732
October 09, 2025	39.78	39.72	39.72	39.83	39.72	700
October 08, 2025	39.6	39.73	39.73	39.73	39.6	1,718
October 07, 2025	39.67	39.69	39.69	39.69	39.67	300
October 06, 2025	39.83	39.77	39.77	39.83	39.77	1,100
October 03, 2025	39.76	39.91	39.91	39.91	39.75	6,100
October 02, 2025	39.7	39.76	39.76	39.95	39.7	2,831
October 01, 2025	39.67	39.7	39.7	39.74	39.56	1,836
September 30, 2025	39.27	39.27	39.27	39.27	39.27	1,300
September 29, 2025	39.22	39.22	39.22	39.22	39.22	200
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

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