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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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