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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.49	24.65	24.65	24.65	24.4	76,100
February 19, 2026	24.54	24.54	24.54	24.54	24.38	47,100
February 18, 2026	24.42	24.59	24.59	24.66	24.42	34,200
February 17, 2026	24.32	24.3	24.3	24.39	24.16	71,919
February 13, 2026	24.08	24.31	24.31	24.37	23.99	56,611
February 12, 2026	24.48	24.12	24.12	24.59	24.12	49,781
February 11, 2026	24.55	24.45	24.45	24.59	24.34	54,016
February 10, 2026	24.2	24.29	24.29	24.34	24.2	49,411
February 09, 2026	24.17	24.25	24.25	24.3	24.16	37,300
February 06, 2026	23.9	24.3	24.3	24.3	23.88	72,824
February 05, 2026	23.85	24.09	24.09	24.09	23.63	92,200
February 04, 2026	24.06	24.03	24.03	24.16	23.86	52,800
February 03, 2026	24.18	23.9	23.9	24.18	23.77	62,049
February 02, 2026	23.69	24	24	24.02	23.69	40,825
January 30, 2026	23.65	23.66	23.66	23.7	23.49	57,416
January 29, 2026	23.97	23.78	23.78	23.97	23.6	85,600
January 28, 2026	23.95	23.91	23.91	23.95	23.84	78,800
January 27, 2026	24.03	23.83	23.83	24.03	23.82	54,931
January 26, 2026	24.16	24.18	24.18	24.25	24.13	91,235
January 23, 2026	24.31	24.06	24.06	24.31	24.05	43,211
January 22, 2026	24.41	24.36	24.36	24.48	24.33	40,009
January 21, 2026	24.16	24.29	24.29	24.36	24.07	41,600
January 20, 2026	24.12	24.06	24.06	24.21	23.96	59,900
January 19, 2026	24.19	24.66	24.66	24.66	24.08	111,700
January 16, 2026	24.66	24.48	24.48	24.66	24.48	37,800
January 15, 2026	24.66	24.62	24.62	24.69	24.61	47,024
January 14, 2026	24.54	24.52	24.52	24.55	24.38	58,632
January 13, 2026	24.72	24.58	24.58	24.72	24.49	22,700
January 12, 2026	24.69	24.73	24.73	24.73	24.59	49,500
January 09, 2026	24.62	24.78	24.78	24.82	24.62	45,800
January 08, 2026	24.47	24.52	24.52	24.55	24.37	31,900
January 07, 2026	24.61	24.51	24.51	24.61	24.47	47,500
January 06, 2026	24.27	24.6	24.6	24.6	24.27	25,519
January 05, 2026	24.02	24.18	24.18	24.18	24.02	41,574
January 02, 2026	23.74	23.82	23.82	23.82	23.63	29,917
December 31, 2025	23.66	23.57	23.57	23.7	23.57	15,548
December 30, 2025	23.81	23.72	23.72	23.81	23.68	33,639
December 29, 2025	23.73	23.69	23.69	23.73	23.61	55,239
December 23, 2025	23.83	23.82	23.82	23.85	23.8	40,326
December 22, 2025	23.84	23.92	23.92	23.92	23.75	22,740
December 19, 2025	23.44	23.74	23.74	23.77	23.44	11,500
December 18, 2025	23.43	23.45	23.45	23.52	23.38	8,100
December 17, 2025	23.44	23.27	23.27	23.45	23.26	18,100
December 16, 2025	23.37	23.34	23.34	23.4	23.18	18,325
December 15, 2025	23.54	23.44	23.44	23.55	23.37	23,300
December 12, 2025	23.57	23.37	23.37	23.63	23.35	23,573
December 11, 2025	23.33	23.56	23.56	23.59	23.33	19,411
December 10, 2025	23.01	23.34	23.34	23.35	23.01	22,317
December 09, 2025	23.01	23.12	23.12	23.16	23.01	13,213
December 08, 2025	23.18	23.09	23.09	23.18	23.02	15,232
December 05, 2025	23.29	23.1	23.1	23.3	23.1	22,400
December 04, 2025	23.36	23.31	23.31	23.36	23.23	27,615
December 03, 2025	23.12	23.27	23.27	23.32	23.12	30,001
December 02, 2025	23.2	23.12	23.12	23.23	23.09	22,424
December 01, 2025	23.08	23.17	23.17	23.25	23.08	33,800
November 28, 2025	23.57	23.4	23.4	23.57	23.22	39,804
November 27, 2025	23.32	23.56	23.56	23.57	23.32	81,744
November 26, 2025	23.25	23.29	23.29	23.38	23.25	15,148
November 25, 2025	22.94	23.16	23.16	23.2	22.94	38,119
November 24, 2025	22.69	22.93	22.93	22.95	22.69	24,438

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