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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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