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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.33	40.54	40.54	40.54	40.29	983
January 13, 2026	39.96	40.08	40.08	40.2	39.96	2,808
January 12, 2026	39.75	39.91	39.91	39.93	39.75	2,813
January 09, 2026	39.58	39.99	39.99	40.05	39.58	3,400
January 08, 2026	39.51	39.56	39.56	39.66	39.51	1,800
January 07, 2026	39.32	39.16	39.16	39.32	39.16	7,800
January 06, 2026	39.38	39.48	39.48	39.5	39.38	3,900
January 05, 2026	39.2	39.38	39.38	39.38	39.2	500
January 02, 2026	39.21	39.21	39.21	39.21	39.21	228
December 31, 2025	39.21	38.99	38.99	39.21	38.98	600
December 30, 2025	39.03	39.1	39.1	39.12	39.03	4,400
December 29, 2025	38.92	39.07	39.07	39.07	38.92	53,510
December 23, 2025	39.04	39.04	39.04	39.04	39.04	1,300
December 22, 2025	38.99	39.07	39.07	39.07	38.97	12,525
December 19, 2025	39.19	39.08	39.08	39.19	39.08	2,717
December 18, 2025	39.22	38.91	38.91	39.22	38.91	12,841
December 17, 2025	39.07	39	39	39.07	38.92	1,500
December 16, 2025	39.05	38.85	38.85	39.06	38.85	526
December 15, 2025	39.43	39.28	39.28	39.43	39.28	1,000
December 12, 2025	39.47	39.45	39.37	39.47	39.45	1,196
December 11, 2025	39.6	39.6	39.6	39.6	39.6	500
December 10, 2025	39.51	39.51	39.51	39.51	39.47	902
December 09, 2025	39.52	39.39	39.39	39.52	39.39	719
December 08, 2025	39.26	39.45	39.45	39.45	39.26	1,148
December 05, 2025	39.71	39.37	39.37	39.71	39.37	1,600
December 04, 2025	39.89	39.81	39.81	39.91	39.81	700
December 03, 2025	40.02	39.91	39.91	40.02	39.91	1,806
December 02, 2025	39.87	39.96	39.96	39.96	39.87	600
December 01, 2025	40.13	40.13	40.13	40.13	40.13	141
November 28, 2025	40.19	40.2	40.2	40.2	40.19	300
November 27, 2025	40.21	40.21	40.21	40.21	40.21	0
November 26, 2025	40.15	40.21	40.21	40.22	40.15	500
November 25, 2025	39.99	39.99	39.99	39.99	39.99	200
November 24, 2025	39.53	39.67	39.67	39.67	39.53	315
November 21, 2025	39.11	39.11	39.11	39.11	39.11	680
November 20, 2025	39.89	39.18	39.18	39.93	39.18	700
November 19, 2025	39.47	39.38	39.38	39.47	39.38	1,700
November 18, 2025	39.2	39.2	39.2	39.2	39.2	422
November 17, 2025	39.75	39.52	39.52	39.81	39.51	3,900
November 14, 2025	39.8	39.87	39.87	39.9	39.8	509
November 13, 2025	39.94	39.79	39.79	39.94	39.79	1,700
November 12, 2025	40.02	40.09	40.09	40.09	40.02	247
November 11, 2025	40.07	40.13	40.13	40.13	40.07	1,100
November 10, 2025	39.6	39.87	39.87	39.87	39.57	1,140
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

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