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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.71	41.72	41.72	41.72	41.71	6,606
February 19, 2026	41.65	41.65	41.65	41.65	41.65	745
February 18, 2026	41.75	41.74	41.74	41.75	41.68	2,000
February 17, 2026	41.5	41.43	41.43	41.5	41.41	3,010
February 13, 2026	41.56	41.55	41.55	41.65	41.55	621
February 12, 2026	41.65	41.65	41.65	41.65	41.65	132
February 11, 2026	41.85	41.82	41.82	41.85	41.82	1,941
February 10, 2026	41.11	41.41	41.41	41.46	41.11	4,944
February 09, 2026	41.25	41.26	41.26	41.28	41.25	1,700
February 06, 2026	41.19	41.37	41.37	41.43	41.19	1,600
February 05, 2026	40.85	40.72	40.72	40.85	40.7	600
February 04, 2026	41.14	41.17	41.17	41.2	41.09	1,101
February 03, 2026	40.6	40.66	40.66	40.72	40.5	6,040
February 02, 2026	40.24	40.55	40.55	40.56	40.24	3,500
January 30, 2026	39.77	40.06	40.06	40.06	39.77	535
January 29, 2026	39.85	39.89	39.89	39.91	39.72	1,635
January 28, 2026	40.23	40.12	40.12	40.24	40.04	5,100
January 27, 2026	40.34	40.25	40.18	40.42	40.24	100,600
January 26, 2026	40.03	40.37	40.3	40.37	40.03	1,200
January 23, 2026	40.01	40	39.93	40.01	40	2,300
January 22, 2026	40.17	40.17	40.1	40.17	40.17	1,109
January 21, 2026	39.8	40.22	40.15	40.27	39.8	3,800
January 20, 2026	40.06	39.8	39.8	40.07	39.8	916
January 19, 2026	40.63	40.49	40.49	40.63	40.49	540
January 16, 2026	40.8	40.81	40.81	40.85	40.8	2,220
January 15, 2026	40.78	40.66	40.66	40.78	40.66	700
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

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