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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	37.5	37.58	37.58	37.67	37.5	700
June 30, 2025	36.8	36.92	36.92	36.93	36.8	1,010
June 27, 2025	36.9	37	37	37.15	36.9	7,800
June 26, 2025	36.53	36.76	36.76	36.76	36.53	819
June 25, 2025	36.95	36.83	36.73	36.95	36.83	500
June 24, 2025	37.03	37.03	36.93	37.03	37.03	300
June 23, 2025	36.72	36.88	36.78	36.88	36.72	8,242
June 20, 2025	36.85	36.74	36.74	36.85	36.69	1,807
June 19, 2025	36.5	36.5	36.5	36.5	36.5	848
June 18, 2025	36.76	36.78	36.78	36.78	36.76	400
June 17, 2025	36.76	36.67	36.67	36.76	36.65	500
June 16, 2025	36.66	36.57	36.57	36.66	36.57	1,400
June 13, 2025	36.71	36.57	36.57	36.71	36.52	1,048
June 12, 2025	36.68	36.84	36.84	36.84	36.68	638
June 11, 2025	36.82	36.82	36.82	36.82	36.82	200
June 10, 2025	36.69	36.82	36.82	36.82	36.69	3,600
June 09, 2025	36.44	36.44	36.44	36.44	36.44	400
June 06, 2025	36.38	36.31	36.31	36.38	36.29	5,400
June 05, 2025	36.12	36.09	36.09	36.13	35.96	8,518
June 04, 2025	36.15	36.1	36.1	36.15	36.08	2,808
June 03, 2025	35.81	36.26	36.26	36.26	35.81	417
June 02, 2025	35.62	35.79	35.79	35.83	35.62	900
May 30, 2025	35.98	35.82	35.82	35.98	35.82	800
May 29, 2025	36.02	36.05	36.05	36.05	36.02	303
May 28, 2025	35.98	35.94	35.94	36.06	35.94	700
May 27, 2025	36.11	36.11	36.09	36.11	36.11	1,134
May 26, 2025	35.36	35.36	35.34	35.36	35.36	0
May 23, 2025	35.33	35.36	35.36	35.45	35.33	1,900
May 22, 2025	35.81	35.79	35.79	35.98	35.79	5,800

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