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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.54	21.72	21.72	21.72	21.54	4,649
September 25, 2025	21.57	21.57	21.5	21.59	21.5	13,623
September 24, 2025	21.66	21.66	21.59	21.72	21.64	2,818
September 23, 2025	21.71	21.65	21.58	21.85	21.62	20,242
September 22, 2025	21.56	21.71	21.64	21.71	21.5	20,011
September 19, 2025	21.49	21.56	21.56	21.56	21.44	13,500
September 18, 2025	21.5	21.49	21.49	21.52	21.43	34,800
September 17, 2025	21.3	21.36	21.36	21.45	21.25	35,200
September 16, 2025	21.48	21.3	21.3	21.48	21.27	13,136
September 15, 2025	21.56	21.43	21.43	21.57	21.42	21,300
September 12, 2025	21.58	21.56	21.56	21.64	21.55	20,239
September 11, 2025	21.4	21.61	21.61	21.61	21.4	20,630
September 10, 2025	21.3	21.34	21.34	21.39	21.24	15,039
September 09, 2025	21.05	21.15	21.15	21.16	21.05	13,000
September 08, 2025	21.1	21.04	21.04	21.1	20.98	10,849
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

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