Fidelity® High Dividend ETF (FDVV) Historical Stock Data
44.41 ↑0.06 (0.14%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDVV is down -0.09% a day on average. There have been 12 days where Fidelity® High Dividend ETF closed green and 18 days where FDVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44.44 | 44.41 | ↓$0.03 (-0.07%) | 44.41 | 44.59 | 233.87K |
| 2024-04-25 | 44.13 | 44.35 | ↑$0.22 (0.50%) | 44.00 | 44.44 | 214.07K |
| 2024-04-24 | 44.43 | 44.41 | ↓$0.02 (-0.05%) | 44.25 | 44.48 | 200.56K |
| 2024-04-23 | 44.10 | 44.43 | ↑$0.33 (0.75%) | 44.01 | 44.44 | 261.73K |
| 2024-04-22 | 43.73 | 43.99 | ↑$0.26 (0.59%) | 43.57 | 44.17 | 641.98K |
| 2024-04-19 | 43.50 | 43.55 | ↑$0.05 (0.11%) | 43.47 | 43.75 | 421.66K |
| 2024-04-18 | 43.64 | 43.50 | ↓$0.14 (-0.32%) | 43.38 | 43.74 | 411.46K |
| 2024-04-17 | 43.74 | 43.48 | ↓$0.26 (-0.59%) | 43.36 | 43.82 | 204.88K |
| 2024-04-16 | 43.79 | 43.55 | ↓$0.24 (-0.55%) | 43.44 | 43.79 | 306.66K |
| 2024-04-15 | 44.54 | 43.78 | ↓$0.76 (-1.71%) | 43.67 | 44.57 | 406.36K |
| 2024-04-12 | 44.54 | 44.16 | ↓$0.38 (-0.85%) | 44.05 | 44.66 | 220.74K |
| 2024-04-11 | 44.65 | 44.75 | ↑$0.10 (0.22%) | 44.31 | 44.86 | 310.58K |
| 2024-04-10 | 44.63 | 44.51 | ↓$0.12 (-0.27%) | 44.29 | 44.69 | 290.67K |
| 2024-04-09 | 45.12 | 45.10 | ↓$0.02 (-0.04%) | 44.70 | 45.13 | 207.01K |
| 2024-04-08 | 45.02 | 44.97 | ↓$0.05 (-0.11%) | 44.93 | 45.08 | 154.36K |
| 2024-04-05 | 44.71 | 44.97 | ↑$0.26 (0.58%) | 44.56 | 45.07 | 373.08K |
| 2024-04-04 | 45.26 | 44.62 | ↓$0.64 (-1.41%) | 44.55 | 45.32 | 266.85K |
| 2024-04-03 | 44.88 | 44.96 | ↑$0.08 (0.18%) | 44.85 | 45.07 | 224.52K |
| 2024-04-02 | 44.96 | 44.90 | ↓$0.06 (-0.13%) | 44.81 | 44.96 | 288.02K |
| 2024-04-01 | 45.39 | 45.13 | ↓$0.26 (-0.57%) | 45.06 | 45.39 | 275.80K |
| 2024-03-28 | 45.23 | 45.31 | ↑$0.08 (0.18%) | 45.20 | 45.42 | 226.96K |
| 2024-03-27 | 44.81 | 45.18 | ↑$0.37 (0.83%) | 44.81 | 45.18 | 209.91K |
| 2024-03-26 | 44.92 | 44.59 | ↓$0.33 (-0.73%) | 44.58 | 44.92 | 389.49K |
| 2024-03-25 | 44.86 | 44.84 | ↓$0.02 (-0.04%) | 44.84 | 44.98 | 185.03K |
| 2024-03-22 | 45.07 | 44.89 | ↓$0.18 (-0.40%) | 44.88 | 45.12 | 222.54K |
| 2024-03-21 | 45.06 | 45.05 | ↓$0.01 (-0.02%) | 45.02 | 45.19 | 367.92K |
| 2024-03-20 | 44.52 | 44.94 | ↑$0.42 (0.94%) | 44.44 | 44.94 | 384.53K |
| 2024-03-19 | 44.34 | 44.57 | ↑$0.23 (0.52%) | 44.25 | 44.58 | 349.86K |
| 2024-03-18 | 44.42 | 44.32 | ↓$0.10 (-0.23%) | 44.28 | 44.46 | 175.13K |
| 2024-03-15 | 44.16 | 44.22 | ↑$0.06 (0.14%) | 44.08 | 44.33 | 222.99K |
Create an account or log in to view more rows.
$FDVV when's the offering?
$FDVV soon
$FDVV time to run
$FDVV She's gettin' ready to...
$FDVV fake wall lets break it
$FDVV I’m expecting a breakout here in the next week
$FDVV Buy the dip
$FDVV looking good today??
$FDVV when is earnings
$FDVV who here can't stand the CEO?