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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.4	22.53	22.53	22.53	22.26	21,142
November 06, 2025	22.71	22.57	22.57	22.71	22.53	25,000
November 05, 2025	22.68	22.68	22.68	22.78	22.65	11,412
November 04, 2025	22.43	22.49	22.49	22.61	22.42	52,000
November 03, 2025	22.72	22.62	22.62	22.72	22.5	19,431
October 31, 2025	22.62	22.61	22.61	22.62	22.46	15,227
October 30, 2025	22.56	22.54	22.54	22.68	22.53	83,749
October 29, 2025	22.6	22.58	22.58	22.65	22.52	23,415
October 28, 2025	22.69	22.55	22.55	22.69	22.52	20,313
October 27, 2025	22.66	22.63	22.63	22.66	22.57	17,623
October 24, 2025	22.59	22.55	22.55	22.63	22.55	21,515
October 23, 2025	22.33	22.44	22.44	22.53	22.33	36,076
October 22, 2025	22.43	22.25	22.25	22.46	22.17	30,830
October 21, 2025	22.53	22.5	22.5	22.54	22.44	13,600
October 20, 2025	22.42	22.62	22.62	22.63	22.39	27,349
October 17, 2025	22.27	22.2	22.2	22.27	22.12	27,400
October 16, 2025	22.44	22.3	22.3	22.5	22.19	26,338
October 15, 2025	22.43	22.38	22.38	22.44	22.33	11,000
October 14, 2025	21.8	22.32	22.32	22.35	21.8	51,341
October 10, 2025	22.35	21.69	21.69	22.35	21.69	76,434
October 09, 2025	22.35	22.32	22.32	22.4	22.29	26,600
October 08, 2025	22.26	22.34	22.34	22.39	22.23	58,700
October 07, 2025	22.25	22.19	22.19	22.27	22.13	8,443
October 06, 2025	22.36	22.24	22.24	22.36	22.23	19,200
October 03, 2025	22.09	22.23	22.23	22.33	22.09	26,236
October 02, 2025	22.13	22.14	22.14	22.16	22.03	9,400
October 01, 2025	21.88	22.08	22.08	22.1	21.88	11,500
September 30, 2025	21.64	21.76	21.76	21.76	21.63	4,400
September 29, 2025	21.79	21.85	21.85	21.85	21.68	33,521
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

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