Fidelity U.S. Value Index ETF - FCUV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.12	21.13	21.13	21.2	21.01	33,049
September 04, 2025	20.98	21.1	21.1	21.1	20.98	5,700
September 03, 2025	20.86	20.98	20.98	21	20.85	7,136
September 02, 2025	20.89	20.9	20.9	20.9	20.76	5,000
August 29, 2025	20.99	20.96	20.96	20.99	20.92	15,567
August 28, 2025	21.09	20.99	20.99	21.09	20.92	45,631
August 27, 2025	21.07	21.01	21.01	21.08	21.01	8,024
August 26, 2025	20.95	21.04	21.04	21.04	20.95	14,048
August 25, 2025	20.9	20.99	20.99	21	20.9	45,143
August 22, 2025	20.76	21.04	21.04	21.05	20.76	33,200
August 21, 2025	20.73	20.68	20.68	20.75	20.64	36,747
August 20, 2025	20.79	20.74	20.74	20.79	20.65	12,523
August 19, 2025	20.76	20.81	20.81	20.92	20.76	104,800
August 18, 2025	20.74	20.74	20.74	20.76	20.71	42,029
August 15, 2025	20.86	20.76	20.76	20.86	20.74	30,300
August 14, 2025	20.69	20.86	20.86	20.86	20.69	22,001
August 13, 2025	20.68	20.8	20.8	20.8	20.68	15,137
August 12, 2025	20.45	20.65	20.65	20.66	20.45	20,300
August 11, 2025	20.43	20.41	20.41	20.46	20.4	24,100
August 08, 2025	20.22	20.36	20.36	20.38	20.22	29,900
August 07, 2025	20.27	20.13	20.13	20.27	20.11	8,741
August 06, 2025	20.36	20.19	20.19	20.36	20.18	7,722
August 05, 2025	20.23	20.17	20.17	20.23	20.17	20,600
August 01, 2025	19.99	19.87	19.87	19.99	19.75	5,429
July 31, 2025	20.33	20.22	20.22	20.41	20.21	11,600
July 30, 2025	20.38	20.33	20.33	20.4	20.23	5,900
July 29, 2025	20.33	20.29	20.29	20.4	20.28	18,737
July 28, 2025	20.43	20.32	20.32	20.43	20.3	15,019
July 25, 2025	20.21	20.39	20.39	20.4	20.21	12,898
July 24, 2025	20.21	20.18	20.18	20.25	20.18	9,700
July 23, 2025	20.09	20.19	20.19	20.21	20.09	33,400
July 22, 2025	20.05	20.03	20.03	20.05	19.98	25,001
July 21, 2025	20	19.98	19.98	20.13	19.97	10,600
July 18, 2025	20.11	20.05	20.05	20.11	20.03	4,200
July 17, 2025	20.02	20.11	20.11	20.12	20.02	7,300
July 16, 2025	20.06	19.97	19.97	20.06	19.84	13,118
July 15, 2025	20.12	19.98	19.98	20.12	19.98	8,700
July 14, 2025	20.02	20.08	20.08	20.08	20.01	14,200
July 11, 2025	20.11	20.06	20.06	20.11	20.05	3,500
July 10, 2025	20.1	20.16	20.16	20.26	20.1	4,833
July 09, 2025	20.08	20.02	20.02	20.1	19.97	68,900
July 08, 2025	19.93	20	20	20.04	19.93	19,000
July 07, 2025	20.01	19.93	19.93	20.08	19.89	22,400
July 04, 2025	19.89	20.01	20.01	20.09	19.89	39,108
July 03, 2025	20	20.09	20.09	20.1	19.94	22,614
July 02, 2025	19.99	19.92	19.92	19.99	19.89	15,937
June 30, 2025	19.93	19.85	19.85	19.93	19.79	23,201
June 27, 2025	19.72	19.8	19.8	19.9	19.72	19,815
June 26, 2025	19.54	19.68	19.68	19.68	19.54	3,548
June 25, 2025	19.81	19.73	19.67	19.81	19.71	11,600
June 24, 2025	19.62	19.83	19.77	19.83	19.62	8,717
June 23, 2025	19.45	19.59	19.53	19.59	19.41	32,649
June 20, 2025	19.51	19.41	19.36	19.51	19.38	8,200
June 19, 2025	19.23	19.39	19.34	19.41	19.22	43,600
June 18, 2025	19.34	19.41	19.36	19.42	19.34	7,904
June 17, 2025	19.23	19.26	19.21	19.29	19.22	25,847
June 16, 2025	19.17	19.33	19.28	19.34	19.17	10,037
June 13, 2025	19.33	19.16	19.11	19.35	19.13	19,414
June 12, 2025	19.36	19.5	19.45	19.5	19.36	14,700
June 11, 2025	19.57	19.46	19.41	19.62	19.46	6,614

Fidelity U.S. Value Index ETF (FCUV.TO) TSX