ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

FDEV Fidelity International Multifactor ETF

27.59
-0.1218 (-0.44%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FDEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 27.59 -0.12 -0.44% 27.29 27.82 27.29 15,384
Jun 13 2024 27.7118 -0.28 -0.99% 27.83 27.83 27.55 35,762
Jun 12 2024 27.9889 0.29 1.04% 28.13 28.19 27.50 17,088
Jun 11 2024 27.70 -0.20 -0.72% 27.74 27.8292 27.28 19,057
Jun 10 2024 27.90 -0.01 -0.04% 27.76 27.985 27.74 27,250
Jun 07 2024 27.91 -0.24 -0.85% 27.95 28.20 27.90 16,058
Jun 06 2024 28.15 0.04 0.14% 28.04 28.2298 28.04 26,991
Jun 05 2024 28.11 -0.05 -0.18% 28.16 28.39 27.12 35,180
Jun 04 2024 28.16 0.04 0.12% 28.12 28.172 27.9605 29,799
Jun 03 2024 28.125 0.19 0.69% 28.03 28.26 27.92 10,120
May 31 2024 27.9334 0.29 1.06% 27.87 28.04 27.73 56,372
May 30 2024 27.64 0.25 0.93% 27.39 27.8197 27.39 14,016
May 29 2024 27.385 -0.39 -1.41% 27.57 27.62 27.361 20,423
May 28 2024 27.7755 -0.02 -0.09% 27.93 28.12 27.66 20,836
May 24 2024 27.80 0.20 0.72% 27.74 27.9185 27.69 15,552
May 23 2024 27.60 -0.11 -0.40% 27.92 27.9299 27.54 22,708
May 22 2024 27.71 -0.23 -0.82% 27.86 27.96 27.66 21,980
May 21 2024 27.94 -0.14 -0.50% 27.96 28.0999 27.86 20,938
May 20 2024 28.08 0.07 0.27% 28.09 28.2192 28.00 22,310
May 17 2024 28.005 0.01 0.04% 27.96 28.07 27.93 19,587
May 16 2024 27.995 -0.02 -0.05% 27.94 28.0999 27.91 14,643
May 15 2024 28.01 0.15 0.52% 27.91 28.0695 27.88 13,405
May 14 2024 27.865 0.17 0.63% 27.85 27.865 27.75 47,732
May 13 2024 27.69 0.00 0.00% 27.79 27.83 27.64 12,437
May 10 2024 27.69 0.01 0.02% 27.75 27.8282 27.66 30,935
May 09 2024 27.6835 0.21 0.76% 27.37 27.70 27.37 16,161
May 08 2024 27.4751 0.00 -0.02% 27.40 27.5799 27.38 13,810
May 07 2024 27.48 0.04 0.16% 27.37 27.5985 27.37 15,299
May 06 2024 27.4352 0.16 0.57% 27.30 27.51 27.30 10,271
May 03 2024 27.28 0.18 0.65% 27.23 27.35 27.123 11,228
May 02 2024 27.105 0.38 1.40% 26.88 27.115 26.88 8,040
May 01 2024 26.73 -0.07 -0.24% 26.58 26.96 26.58 7,528
Apr 30 2024 26.795 -0.19 -0.70% 26.90 26.985 26.74 17,258
Apr 29 2024 26.985 0.10 0.39% 26.84 27.0386 26.84 11,908
Apr 26 2024 26.8813 0.15 0.57% 26.83 26.91 26.76 8,751
Apr 25 2024 26.7294 -0.13 -0.47% 26.59 26.84 26.41 21,936
Apr 24 2024 26.855 -0.02 -0.06% 26.90 26.99 26.70 18,676
Apr 23 2024 26.87 0.20 0.77% 26.58 27.00 26.58 23,220
Apr 22 2024 26.6652 0.33 1.26% 26.52 26.715 26.52 11,477
Apr 19 2024 26.3334 0.02 0.07% 26.29 26.47 26.22 6,916
Apr 18 2024 26.3152 0.09 0.32% 26.28 26.53 26.22 18,058
Apr 17 2024 26.23 0.03 0.11% 26.40 26.53 26.2201 20,560
Apr 16 2024 26.20 -0.36 -1.36% 26.23 26.48 26.20 18,381
Apr 15 2024 26.56 -0.07 -0.28% 26.81 26.855 26.44 19,538
Apr 12 2024 26.6349 -0.33 -1.22% 26.74 26.785 26.51 18,779
Apr 11 2024 26.9649 0.05 0.19% 26.99 26.99 26.73 19,531
Apr 10 2024 26.9151 -0.32 -1.19% 26.88 27.13 26.76 29,418
Apr 09 2024 27.24 -0.02 -0.06% 27.38 27.38 27.11 29,546
Apr 08 2024 27.2552 0.07 0.24% 27.29 27.34 27.21 8,147
Apr 05 2024 27.1901 0.12 0.44% 27.08 27.25 27.05 17,184
Apr 04 2024 27.07 -0.22 -0.81% 27.48 27.48 27.07 17,406
Apr 03 2024 27.29 0.15 0.57% 27.135 27.3989 27.12 17,938
Apr 02 2024 27.135 -0.24 -0.86% 27.15 27.209 27.02 33,152
Apr 01 2024 27.37 -0.15 -0.53% 27.37 27.51 27.25 22,453
Mar 28 2024 27.515 -0.03 -0.11% 27.48 27.57 27.45 16,576
Mar 27 2024 27.5449 0.18 0.66% 27.50 27.5449 27.4486 13,780
Mar 26 2024 27.3637 -0.02 -0.06% 27.43 27.528 27.36 53,898
Mar 25 2024 27.38 -0.09 -0.33% 27.43 27.495 27.26 62,124
Mar 22 2024 27.47 -0.06 -0.22% 27.56 27.56 27.38 44,460
Mar 21 2024 27.53 0.01 0.04% 27.61 27.6292 27.4501 13,720
Mar 20 2024 27.52 0.19 0.71% 27.36 27.6595 27.2101 72,965
Mar 19 2024 27.3252 0.06 0.20% 27.30 27.41 27.17 26,737
Mar 18 2024 27.27 -0.01 -0.04% 27.29 27.40 27.19 83,734