Fidelity® International Value Factor ETF

FIVA
🏛️ usa →
31.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 24.20 24.28 24.15 24.21 0.1M
2024-12-30 24.24 24.30 24.10 24.23 0.0M
2024-12-27 24.36 24.39 24.27 24.32 0.0M
2024-12-26 24.26 24.43 24.26 24.38 0.1M
2024-12-24 24.23 24.39 24.23 24.39 0.6M
2024-12-23 24.07 24.24 24.02 24.22 1.2M
2024-12-20 23.88 24.23 23.77 24.17 0.4M
2024-12-19 24.39 24.41 24.18 24.26 0.2M
2024-12-18 24.81 24.89 24.24 24.24 0.0M
2024-12-17 24.84 24.93 24.80 24.85 0.0M
2024-12-16 25.00 25.03 24.96 24.98 0.0M
2024-12-13 25.20 25.20 25.06 25.08 0.0M
2024-12-12 25.31 25.39 25.21 25.23 0.0M
2024-12-11 25.50 25.50 25.34 25.44 0.0M
2024-12-10 25.47 25.47 25.31 25.36 0.0M
2024-12-09 25.51 25.70 25.47 25.54 0.0M
2024-12-06 25.58 25.58 25.36 25.42 0.0M
2024-12-05 25.48 25.53 25.44 25.45 0.0M
2024-12-04 25.36 25.36 25.25 25.32 0.0M
2024-12-03 25.36 25.44 25.29 25.39 0.0M
2024-12-02 25.16 25.25 25.05 25.22 0.0M
2024-11-29 24.97 25.18 24.96 25.17 0.0M
2024-11-27 24.78 24.87 24.73 24.80 0.0M
2024-11-26 24.86 24.86 24.63 24.69 0.0M
2024-11-25 25.02 25.08 24.86 24.95 0.1M
2024-11-22 24.81 24.97 24.77 24.91 0.0M
2024-11-21 24.82 24.93 24.78 24.85 0.1M
2024-11-20 24.83 24.91 24.72 24.83 0.0M
2024-11-19 24.79 25.00 24.76 24.93 0.0M
2024-11-18 24.84 25.12 24.84 25.02 0.1M
2024-11-15 24.87 24.88 24.76 24.88 0.1M
2024-11-14 25.00 25.08 24.90 24.90 0.1M
2024-11-13 24.91 24.91 24.72 24.82 0.1M
2024-11-12 25.19 25.22 24.88 24.99 0.0M
2024-11-11 25.42 25.52 25.40 25.40 0.0M
2024-11-08 25.53 25.53 25.30 25.40 0.0M
2024-11-07 25.79 25.95 25.75 25.89 0.0M
2024-11-06 25.44 25.50 25.19 25.49 0.0M
2024-11-05 25.63 25.82 25.63 25.76 0.0M
2024-11-04 25.57 25.63 25.48 25.52 0.0M
2024-11-01 25.46 25.55 25.38 25.44 0.0M
2024-10-31 25.34 25.34 25.12 25.27 0.0M
2024-10-30 25.39 25.56 25.39 25.44 0.0M
2024-10-29 25.65 25.66 25.55 25.58 0.0M
2024-10-28 25.55 25.72 25.55 25.67 0.0M
2024-10-25 25.61 25.63 25.41 25.46 0.0M
2024-10-24 25.59 25.59 25.43 25.56 0.0M
2024-10-23 25.47 25.50 25.32 25.46 0.1M
2024-10-22 25.62 25.70 25.60 25.65 0.0M
2024-10-21 25.92 25.93 25.73 25.74 0.0M
2024-10-18 25.89 26.10 25.85 26.05 0.0M
2024-10-17 25.88 25.92 25.80 25.84 0.0M
2024-10-16 25.89 25.93 25.85 25.89 0.0M
2024-10-15 26.07 26.07 25.74 25.77 0.0M
2024-10-14 26.12 26.29 26.12 26.27 0.0M
2024-10-11 26.05 26.24 26.05 26.23 0.0M
2024-10-10 26.11 26.19 26.05 26.13 0.0M
2024-10-09 25.98 26.20 25.98 26.20 0.0M
2024-10-08 26.20 26.22 26.11 26.19 0.0M
2024-10-07 26.39 26.47 26.25 26.38 0.0M
2024-10-04 26.32 26.43 26.29 26.43 0.0M
2024-10-03 26.21 26.27 26.13 26.18 0.0M
2024-10-02 26.46 26.46 26.35 26.42 0.0M
2024-10-01 26.49 26.49 26.22 26.41 0.0M
2024-09-30 27.37 27.37 26.47 26.55 0.0M
2024-09-27 26.84 26.84 26.70 26.73 0.0M
2024-09-26 26.68 26.85 26.65 26.83 0.0M
2024-09-25 26.42 26.42 26.23 26.27 0.0M
2024-09-24 26.33 26.41 26.29 26.35 0.0M
2024-09-23 26.10 26.21 26.06 26.17 0.0M
2024-09-20 26.20 26.20 25.98 26.10 0.0M
2024-09-19 26.54 26.66 26.42 26.59 0.0M
2024-09-18 26.15 26.31 26.00 26.10 0.0M
2024-09-17 26.19 26.21 26.00 26.06 0.0M
2024-09-16 26.11 26.20 26.00 26.17 0.1M
2024-09-13 25.97 26.00 25.89 25.94 0.0M
2024-09-12 25.63 25.87 25.51 25.84 0.0M
2024-09-11 25.56 25.67 25.23 25.66 0.0M
2024-09-10 25.58 25.58 25.31 25.50 0.0M
2024-09-09 25.64 25.82 25.64 25.73 0.0M
2024-09-06 25.92 25.92 25.46 25.53 0.0M
2024-09-05 26.09 26.14 25.91 26.05 0.0M
2024-09-04 25.92 26.11 25.92 26.04 0.0M
2024-09-03 26.34 26.34 26.09 26.10 0.0M
2024-08-30 26.60 26.65 26.46 26.59 0.0M
2024-08-29 26.54 26.64 26.45 26.53 0.0M
2024-08-28 26.46 26.55 26.33 26.46 0.0M
2024-08-27 26.50 26.64 26.50 26.61 0.0M
2024-08-26 26.44 26.50 26.38 26.44 0.0M
2024-08-23 26.24 26.53 26.24 26.51 0.0M
2024-08-22 26.36 26.36 26.04 26.04 0.2M
2024-08-21 26.14 26.23 26.06 26.16 0.0M
2024-08-20 26.06 26.06 25.96 25.98 0.0M
2024-08-19 25.97 26.18 25.97 26.16 0.0M
2024-08-16 25.72 25.85 25.71 25.84 0.0M
2024-08-15 25.66 25.80 25.63 25.68 0.0M
2024-08-14 25.30 25.36 25.26 25.33 0.0M
2024-08-13 25.01 25.30 25.01 25.27 0.0M
2024-08-12 24.89 24.98 24.81 24.90 0.0M
2024-08-09 24.74 24.86 24.73 24.84 0.0M
2024-08-08 24.65 24.85 24.65 24.85 0.0M
2024-08-07 24.75 24.82 24.44 24.51 0.1M
2024-08-06 23.98 24.36 23.89 24.21 0.5M
2024-08-05 23.85 24.33 23.62 24.21 0.0M
2024-08-02 24.90 24.90 24.57 24.76 0.0M
2024-08-01 25.65 25.65 25.07 25.20 0.0M
2024-07-31 26.00 26.12 25.94 26.02 0.0M
2024-07-30 25.63 25.72 25.60 25.68 0.0M
2024-07-29 25.69 25.69 25.54 25.68 0.0M
2024-07-26 25.66 25.80 25.66 25.76 0.0M
2024-07-25 25.90 25.90 25.33 25.49 0.0M
2024-07-24 25.89 25.89 25.59 25.59 0.0M
2024-07-23 25.96 25.96 25.84 25.89 0.0M
2024-07-22 26.04 26.09 25.99 26.07 0.0M
2024-07-19 25.86 25.88 25.78 25.80 0.0M
2024-07-18 26.26 26.26 25.97 25.98 0.0M
2024-07-17 26.12 26.24 26.12 26.18 0.0M
2024-07-16 25.98 26.21 25.98 26.15 0.1M
2024-07-15 26.14 26.18 26.03 26.04 0.0M
2024-07-12 26.16 26.31 26.16 26.21 0.0M
2024-07-11 26.06 26.08 25.92 25.97 0.0M
2024-07-10 25.73 25.88 25.73 25.88 0.0M
2024-07-09 25.60 25.65 25.48 25.54 0.0M
2024-07-08 25.83 25.85 25.67 25.70 0.0M
2024-07-05 25.97 25.97 25.74 25.83 0.0M
2024-07-03 25.69 25.79 25.60 25.74 0.0M
2024-07-02 25.30 25.44 25.25 25.40 0.0M
2024-07-01 25.43 25.53 25.29 25.34 0.0M
2024-06-28 25.22 25.30 25.11 25.17 0.0M
2024-06-27 25.26 25.26 25.07 25.12 0.0M
2024-06-26 25.04 25.13 25.04 25.11 0.0M
2024-06-25 25.27 25.35 25.19 25.28 0.0M
2024-06-24 25.24 25.40 25.24 25.28 0.1M
2024-06-21 25.05 25.05 24.97 25.03 0.0M
2024-06-20 25.40 25.55 25.40 25.53 0.0M
2024-06-18 25.41 25.55 25.41 25.50 0.0M
2024-06-17 25.23 25.47 25.23 25.43 0.0M
2024-06-14 25.30 25.35 25.15 25.30 0.0M
2024-06-13 25.84 25.84 25.53 25.62 0.0M
2024-06-12 26.21 26.25 26.02 26.05 0.0M
2024-06-11 25.85 25.85 25.67 25.81 0.0M
2024-06-10 26.04 26.17 25.99 26.15 0.0M
2024-06-07 26.23 26.29 26.12 26.13 0.0M
2024-06-06 26.35 26.43 26.33 26.40 0.0M
2024-06-05 26.35 26.39 26.21 26.33 0.0M
2024-06-04 26.18 26.34 26.13 26.27 0.0M
2024-06-03 26.46 26.46 26.27 26.40 0.0M
2024-05-31 26.24 26.32 26.11 26.32 0.0M
2024-05-30 25.98 26.13 25.98 26.07 0.6M
2024-05-29 25.95 26.02 25.81 25.85 0.0M
2024-05-28 26.34 26.34 26.21 26.29 0.0M
2024-05-24 26.12 26.27 26.12 26.21 0.0M
2024-05-23 26.35 26.35 25.93 26.00 0.0M
2024-05-22 26.17 26.21 26.02 26.10 0.0M
2024-05-21 26.30 26.41 26.30 26.41 0.0M
2024-05-20 26.44 26.49 26.39 26.39 0.0M
2024-05-17 26.27 26.42 26.26 26.42 0.1M
2024-05-16 26.38 26.40 26.25 26.27 0.0M
2024-05-15 26.40 26.46 26.26 26.40 0.0M
2024-05-14 26.13 26.21 26.11 26.18 0.0M
2024-05-13 26.05 26.08 25.98 25.98 0.0M
2024-05-10 26.01 26.07 25.94 25.96 0.0M
2024-05-09 25.71 25.90 25.71 25.87 0.0M
2024-05-08 25.72 25.72 25.48 25.65 0.0M
2024-05-07 25.75 25.79 25.65 25.69 0.0M
2024-05-06 25.65 25.71 25.65 25.71 0.0M
2024-05-03 25.55 25.55 25.42 25.52 0.0M
2024-05-02 25.35 25.39 25.18 25.36 0.0M
2024-05-01 25.13 25.26 24.94 24.99 0.0M
2024-04-30 25.38 25.38 25.06 25.06 0.0M
2024-04-29 25.33 25.41 25.31 25.38 0.0M
2024-04-26 25.26 25.30 25.19 25.29 0.0M
2024-04-25 25.00 25.15 24.99 25.14 0.0M
2024-04-24 25.33 25.33 25.08 25.16 0.0M
2024-04-23 25.02 25.19 25.02 25.17 0.0M
2024-04-22 24.79 25.06 24.79 24.96 0.0M
2024-04-19 24.61 24.71 24.60 24.62 0.0M
2024-04-18 24.56 24.72 24.52 24.54 0.0M
2024-04-17 24.60 24.61 24.44 24.56 0.0M
2024-04-16 24.62 24.62 24.47 24.53 0.0M
2024-04-15 25.22 25.22 24.76 24.81 0.0M
2024-04-12 25.09 25.09 24.87 24.89 0.0M
2024-04-11 25.37 25.37 25.09 25.29 0.0M
2024-04-10 25.31 25.43 25.25 25.31 0.0M
2024-04-09 25.77 25.81 25.57 25.63 0.0M
2024-04-08 25.61 25.67 25.56 25.61 0.0M
2024-04-05 25.44 25.49 25.35 25.47 0.0M
2024-04-04 25.85 25.85 25.32 25.39 0.0M
2024-04-03 25.29 25.54 25.29 25.52 0.0M
2024-04-02 25.25 25.27 25.21 25.25 0.0M
2024-04-01 25.50 25.50 25.25 25.33 0.0M
2024-03-28 25.37 25.46 25.37 25.43 0.0M
2024-03-27 25.32 25.46 25.32 25.46 0.0M
2024-03-26 25.39 25.39 25.26 25.26 0.0M
2024-03-25 25.26 25.30 25.17 25.24 0.0M
2024-03-22 25.29 25.29 25.17 25.21 0.0M
2024-03-21 25.35 25.35 25.28 25.28 0.0M
2024-03-20 24.98 25.32 24.98 25.31 0.1M
2024-03-19 24.95 25.05 24.92 25.00 0.0M
2024-03-18 24.93 25.02 24.93 24.94 0.1M
2024-03-15 24.94 25.02 24.87 24.93 0.0M
2024-03-14 25.25 25.27 24.97 25.04 0.0M
2024-03-13 25.23 25.30 25.23 25.26 0.1M
2024-03-12 25.04 25.20 25.03 25.20 0.0M
2024-03-11 24.97 25.03 24.89 25.01 0.0M
2024-03-08 25.31 25.32 25.09 25.13 0.0M
2024-03-07 25.15 25.24 25.12 25.22 0.0M
2024-03-06 25.01 25.08 24.95 24.95 0.0M
2024-03-05 24.77 24.85 24.65 24.70 0.1M
2024-03-04 24.79 24.82 24.69 24.69 0.1M
2024-03-01 24.79 24.88 24.67 24.86 0.0M
2024-02-29 24.77 24.77 24.57 24.65 0.0M
2024-02-28 24.64 24.67 24.57 24.59 0.0M
2024-02-27 24.75 24.80 24.74 24.74 0.0M
2024-02-26 24.74 24.74 24.63 24.69 0.0M
2024-02-23 24.73 24.81 24.71 24.74 0.3M
2024-02-22 24.61 24.73 24.61 24.69 0.0M
2024-02-21 24.41 24.46 24.37 24.43 0.0M
2024-02-20 24.49 24.49 24.38 24.45 0.1M
2024-02-16 24.30 24.46 24.30 24.38 0.0M
2024-02-15 24.14 24.33 24.14 24.31 0.0M
2024-02-14 23.93 24.05 23.90 24.04 0.0M
2024-02-13 23.92 23.99 23.70 23.75 0.0M
2024-02-12 24.09 24.22 24.09 24.15 0.0M
2024-02-09 23.99 24.06 23.92 24.03 0.0M
2024-02-08 24.09 24.09 23.92 24.06 0.0M
2024-02-07 24.21 24.21 24.09 24.12 0.0M
2024-02-06 24.00 24.15 24.00 24.13 0.0M
2024-02-05 24.03 24.08 23.93 24.03 0.0M
2024-02-02 24.26 24.26 24.12 24.25 0.0M
2024-02-01 24.35 24.46 24.22 24.42 0.0M
2024-01-31 24.50 24.51 24.23 24.23 0.0M
2024-01-30 24.29 24.42 24.26 24.38 0.0M
2024-01-29 24.22 24.39 24.17 24.39 0.0M
2024-01-26 24.30 24.31 24.21 24.23 0.1M
2024-01-25 24.12 24.17 24.03 24.17 0.0M
2024-01-24 24.23 24.27 24.10 24.12 0.0M
2024-01-23 23.95 24.00 23.88 23.97 0.1M
2024-01-22 24.00 24.09 23.98 24.01 0.0M
2024-01-19 23.90 23.97 23.73 23.95 0.0M
2024-01-18 23.84 23.94 23.77 23.94 0.1M
2024-01-17 23.66 23.75 23.66 23.75 0.0M
2024-01-16 24.08 24.08 23.92 23.94 0.0M
2024-01-12 24.37 24.46 24.28 24.35 0.0M
2024-01-11 24.10 24.30 24.08 24.30 0.0M
2024-01-10 24.25 24.36 24.25 24.29 0.1M
2024-01-09 24.27 24.27 24.18 24.21 0.0M
2024-01-08 24.32 24.48 24.28 24.47 0.0M
2024-01-05 24.28 24.51 24.24 24.31 0.0M
2024-01-04 24.27 24.37 24.24 24.24 0.0M
2024-01-03 24.02 24.16 23.99 24.10 0.0M
2024-01-02 24.38 24.38 24.23 24.23 0.0M