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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.32	22.5	22.5	22.7	22.28	41,224
November 20, 2025	22.7	22.2	22.2	22.77	22.18	25,923
November 19, 2025	22.49	22.44	22.44	22.55	22.37	15,723
November 18, 2025	22.26	22.29	22.29	22.41	22.22	43,936
November 17, 2025	22.66	22.47	22.47	22.76	22.4	77,900
November 14, 2025	22.68	22.76	22.76	22.88	22.6	32,141
November 13, 2025	23.15	22.9	22.9	23.18	22.84	33,200
November 12, 2025	23.07	23.21	23.21	23.23	23.07	32,300
November 11, 2025	22.71	22.9	22.9	22.91	22.71	17,900
November 10, 2025	22.73	22.79	22.79	22.83	22.62	34,708
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

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