Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

46.98 -0.20 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 43.16 43.27 43.00 43.11 209,418 +0.11(+0.25%)
Feb 28, 2024 42.98 43.09 42.85 43.01 295,338 -0.03(-0.07%)
Feb 27, 2024 43.05 43.10 42.95 43.04 418,065 +0.01(+0.02%)
Feb 26, 2024 43.30 43.30 43.01 43.03 494,915 -0.30(-0.68%)
Feb 23, 2024 43.35 43.43 43.29 43.32 290,600 +0.06(+0.14%)
Feb 22, 2024 42.99 43.32 42.88 43.26 424,671 +0.52(+1.22%)
Feb 21, 2024 42.55 42.74 42.47 42.74 182,588 +0.17(+0.39%)
Feb 20, 2024 42.64 42.70 42.45 42.57 359,177 -0.17(-0.39%)
Feb 16, 2024 42.91 42.99 42.71 42.74 311,485 -0.24(-0.55%)
Feb 15, 2024 42.60 42.99 42.60 42.98 260,924 +0.49(+1.16%)
Feb 14, 2024 42.40 42.54 42.22 42.48 551,346 +0.29(+0.68%)
Feb 13, 2024 42.36 42.40 41.89 42.20 503,926 -0.54(-1.27%)
Feb 12, 2024 42.57 42.92 42.57 42.74 357,919 +0.20(+0.46%)
Feb 09, 2024 42.52 42.59 42.41 42.54 302,529 -0.02(-0.05%)
Feb 08, 2024 42.56 42.58 42.39 42.56 257,147 -0.01(-0.02%)
Feb 07, 2024 42.62 42.64 42.38 42.57 212,854 +0.11(+0.26%)
Feb 06, 2024 42.31 42.46 42.25 42.46 292,856 +0.23(+0.54%)
Feb 05, 2024 42.38 42.38 42.05 42.24 234,481 -0.20(-0.46%)
Feb 02, 2024 42.30 42.60 42.12 42.43 338,114 +0.00(+0.00%)
Feb 01, 2024 42.20 42.43 42.00 42.43 308,184 +0.29(+0.68%)
Jan 31, 2024 42.69 42.69 42.15 42.15 246,719 -0.55(-1.29%)
Jan 30, 2024 42.61 42.73 42.54 42.70 312,616 +0.11(+0.25%)
Jan 29, 2024 42.42 42.62 42.33 42.59 182,515 +0.18(+0.42%)
Jan 26, 2024 42.51 42.55 42.32 42.41 342,634 -0.20(-0.46%)
Jan 25, 2024 42.56 42.61 42.39 42.61 326,429 +0.40(+0.96%)
Jan 24, 2024 42.39 42.47 42.20 42.21 263,650 +0.01(+0.02%)
Jan 23, 2024 42.14 42.26 42.03 42.20 260,696 +0.06(+0.14%)
Jan 22, 2024 42.07 42.27 42.01 42.14 226,177 +0.16(+0.38%)
Jan 19, 2024 41.62 42.01 41.48 41.98 309,675 +0.41(+1.00%)
Jan 18, 2024 41.48 41.61 41.24 41.57 249,958 +0.27(+0.64%)
Jan 17, 2024 41.36 41.42 41.11 41.30 248,495 -0.31(-0.73%)
Jan 16, 2024 41.76 41.78 41.47 41.61 196,331 -0.16(-0.38%)
Jan 12, 2024 41.85 41.96 41.65 41.76 208,329 +0.11(+0.26%)
Jan 11, 2024 41.74 41.74 41.36 41.66 215,061 -0.04(-0.09%)
Jan 10, 2024 41.64 41.78 41.56 41.70 223,053 +0.07(+0.17%)
Jan 09, 2024 41.67 41.73 41.49 41.63 198,074 -0.24(-0.56%)
Jan 08, 2024 41.44 41.86 41.37 41.86 347,924 +0.38(+0.93%)
Jan 05, 2024 41.54 41.73 41.38 41.48 230,010 -0.01(-0.02%)
Jan 04, 2024 41.54 41.76 41.42 41.49 267,385 +0.10(+0.24%)
Jan 03, 2024 41.54 41.63 41.29 41.39 474,616 -0.28(-0.66%)
Jan 02, 2024 41.46 41.82 41.43 41.67 328,189 +0.02(+0.05%)
Dec 29, 2023 41.75 41.81 41.51 41.65 329,615 -0.14(-0.33%)
Dec 28, 2023 41.83 41.84 41.72 41.78 208,590 -0.07(-0.16%)
Dec 27, 2023 41.75 41.86 41.70 41.85 211,247 +0.16(+0.38%)
Dec 26, 2023 41.53 41.80 41.51 41.70 230,016 +0.13(+0.31%)
Dec 22, 2023 41.59 41.82 41.47 41.57 173,792 +0.13(+0.31%)
Dec 21, 2023 41.31 41.44 41.06 41.44 301,023 +0.47(+1.15%)
Dec 20, 2023 41.55 41.64 40.97 40.97 386,879 -0.56(-1.35%)
Dec 19, 2023 41.28 41.53 41.25 41.53 441,509 +0.34(+0.84%)
Dec 18, 2023 41.25 41.32 41.18 41.18 233,014 +0.25(+0.60%)
Dec 15, 2023 41.08 41.16 40.89 40.94 217,454 -0.16(-0.38%)
Dec 14, 2023 40.83 41.20 40.83 41.09 535,329 +0.51(+1.26%)
Dec 13, 2023 39.96 40.60 39.88 40.58 243,808 +0.72(+1.80%)
Dec 12, 2023 39.86 39.97 39.70 39.87 288,279 +0.00(+0.00%)
Dec 11, 2023 39.72 39.90 39.69 39.87 196,015 +0.17(+0.42%)
Dec 08, 2023 39.54 39.79 39.50 39.70 200,611 +0.14(+0.35%)
Dec 07, 2023 39.52 39.61 39.42 39.56 285,925 +0.15(+0.37%)
Dec 06, 2023 39.79 39.79 39.39 39.42 249,285 -0.26(-0.66%)
Dec 05, 2023 39.77 39.79 39.62 39.68 297,229 -0.15(-0.37%)
Dec 04, 2023 39.68 39.86 39.67 39.83 167,540 -0.04(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.