MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDEV — Fidelity International Multifactor ETF
Cboe BZXFidelity International Multifactor ETF
$36.05
+0.26(+0.73%)
- O
- 35.81
- H
- 36.07
- L
- 35.81
- V
- 39.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.05
Period Return+19.85%
Period High$38.47
Period Low$29.97
Avg Daily Volume36.7K
Total Trading Days365
FDEV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.81 | $36.07 | $35.81 | $36.05 | +$0.26 | +0.73% | 39,465 | $35.93 | $35.81 $36.07 |
| Oct 1, 2026 | $35.97 | $35.97 | $35.68 | $35.79 | $-0.31 | -0.86% | 72,732 | $35.78 | $35.68 $35.97 |
| Sep 30, 2026 | $36.48 | $36.48 | $36.08 | $36.10 | $-0.08 | -0.22% | 146,345 | $36.24 | $36.08 $36.48 |
| Sep 29, 2026 | $36.38 | $36.50 | $36.00 | $36.18 | $-0.41 | -1.12% | 115,873 | $36.25 | $36.00 $36.50 |
| Sep 28, 2026 | $36.80 | $36.91 | $36.41 | $36.59 | $-0.36 | -0.97% | 51,853 | $36.72 | $36.41 $36.91 |
| Sep 25, 2026 | $36.94 | $36.95 | $36.65 | $36.95 | +$0.27 | +0.72% | 9,488 | $36.84 | $36.65 $36.95 |
| Sep 24, 2026 | $36.68 | $36.84 | $36.53 | $36.69 | $-0.22 | -0.58% | 10,835 | $36.71 | $36.53 $36.84 |
| Sep 23, 2026 | $36.95 | $37.13 | $36.78 | $36.90 | $-0.33 | -0.89% | 17,953 | $36.95 | $36.78 $37.13 |
| Sep 22, 2026 | $37.21 | $37.43 | $37.21 | $37.23 | $-0.06 | -0.16% | 10,178 | $37.29 | $37.21 $37.43 |
| Sep 21, 2026 | $37.25 | $37.41 | $37.16 | $37.29 | +$0.23 | +0.62% | 42,730 | $37.28 | $37.16 $37.41 |
| Sep 18, 2026 | $37.06 | $37.15 | $36.89 | $37.06 | $-0.69 | -1.83% | 20,863 | $37.02 | $36.89 $37.15 |
| Sep 17, 2026 | $37.92 | $37.92 | $37.63 | $37.75 | +$0.32 | +0.85% | 11,333 | $37.79 | $37.63 $37.92 |
| Sep 16, 2026 | $37.74 | $37.87 | $37.32 | $37.44 | $-0.28 | -0.73% | 22,340 | $37.64 | $37.32 $37.87 |
| Sep 15, 2026 | $37.61 | $37.76 | $37.51 | $37.71 | $-0.16 | -0.42% | 15,382 | $37.68 | $37.51 $37.76 |
| Sep 14, 2026 | $37.74 | $38.00 | $37.73 | $37.87 | +$0.08 | +0.22% | 32,806 | $37.90 | $37.73 $38.00 |
| Sep 11, 2026 | $37.86 | $37.92 | $37.67 | $37.79 | +$0.28 | +0.74% | 32,484 | $37.77 | $37.67 $37.92 |
| Sep 10, 2026 | $37.68 | $37.79 | $37.46 | $37.51 | $-0.18 | -0.48% | 32,412 | $37.59 | $37.46 $37.79 |
| Sep 9, 2026 | $37.94 | $37.94 | $37.64 | $37.69 | $-0.39 | -1.02% | 14,953 | $37.76 | $37.64 $37.94 |
| Sep 8, 2026 | $38.31 | $38.31 | $38.05 | $38.08 | $-0.21 | -0.54% | 23,360 | $38.12 | $38.05 $38.31 |
| Sep 4, 2026 | $38.28 | $38.31 | $38.18 | $38.29 | $-0.05 | -0.14% | 16,296 | $38.27 | $38.18 $38.31 |
| Sep 3, 2026 | $38.20 | $38.47 | $38.20 | $38.34 | +$0.52 | +1.36% | 13,014 | $38.32 | $38.20 $38.47 |
| Sep 2, 2026 | $37.86 | $37.93 | $37.74 | $37.83 | +$0.02 | +0.04% | 10,679 | $37.83 | $37.74 $37.93 |
| Sep 1, 2026 | $37.77 | $37.97 | $37.76 | $37.81 | +$0.08 | +0.21% | 10,835 | $37.82 | $37.76 $37.97 |
| Aug 31, 2026 | $37.78 | $37.91 | $37.62 | $37.73 | $-0.00 | -0.01% | 16,310 | $37.79 | $37.62 $37.91 |
| Aug 28, 2026 | $37.91 | $38.00 | $37.63 | $37.73 | $-0.14 | -0.37% | 54,682 | $37.92 | $37.63 $38.00 |
| Aug 27, 2026 | $37.89 | $37.99 | $37.71 | $37.87 | $-0.12 | -0.32% | 136,066 | $37.93 | $37.71 $37.99 |
| Aug 26, 2026 | $38.12 | $38.20 | $38.00 | $38.00 | $-0.15 | -0.38% | 7,357 | $38.09 | $38.00 $38.20 |
| Aug 25, 2026 | $38.06 | $38.18 | $38.02 | $38.14 | +$0.08 | +0.20% | 10,919 | $38.14 | $38.02 $38.18 |
| Aug 24, 2026 | $38.06 | $38.21 | $37.96 | $38.07 | $-0.04 | -0.12% | 19,401 | $38.05 | $37.96 $38.21 |
| Aug 21, 2026 | $38.07 | $38.19 | $38.00 | $38.11 | +$0.39 | +1.05% | 22,395 | $38.08 | $38.00 $38.19 |