Fidelity Covington Trust - Fidelity Digital Health ETF (FDHT) Historical Stock Data

20.49 ↓0.22 (-1.07%)
As of December 27, 2022, 2:17pm EST.

Historical Data

In the past 30 trading days, FDHT is up 0.09% a day on average. There have been 18 days where Fidelity Covington Trust - Fidelity Digital Health ETF closed green and 12 days where FDHT closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0320.7220.49↓$0.23 (-1.12%)20.4920.721.57K
2023-02-0220.6320.71↑$0.09 (0.41%)20.6320.762K
2023-02-0120.0020.28↑$0.28 (1.38%)19.8320.282.55K
2023-01-3119.8519.94↑$0.09 (0.48%)19.8419.943.67K
2023-01-3020.0119.68↓$0.33 (-1.63%)19.6820.01858
2023-01-2719.8120.00↑$0.19 (0.98%)19.8120.002.71K
2023-01-2619.7819.83↑$0.05 (0.25%)19.7819.831.05K
2023-01-2519.4719.67↑$0.20 (1.04%)19.4619.67704
2023-01-2419.7919.74↓$0.05 (-0.26%)19.7419.841.40K
2023-01-2319.6419.86↑$0.22 (1.10%)19.6419.951.78K
2023-01-2019.4719.69↑$0.22 (1.15%)19.4719.722.13K
2023-01-1919.4619.42↓$0.04 (-0.21%)19.4219.471.08K
2023-01-1820.0019.55↓$0.45 (-2.25%)19.5520.134.60K
2023-01-1719.7319.88↑$0.15 (0.76%)19.7019.883.67K
2023-01-1319.5319.73↑$0.20 (1.02%)19.5319.73794
2023-01-1219.3119.48↑$0.17 (0.86%)19.3119.482.41K
2023-01-1119.2719.32↑$0.05 (0.28%)19.2119.322.30K
2023-01-1019.1319.18↑$0.05 (0.26%)19.1319.18110
2023-01-0919.0018.94↓$0.06 (-0.32%)18.9419.00627
2023-01-0618.6818.77↑$0.09 (0.46%)18.6818.841.36K
2023-01-0518.9018.56↓$0.34 (-1.82%)18.5618.900.99K
2023-01-0418.9318.90↓$0.03 (-0.15%)18.9018.93294
2023-01-0318.6118.50↓$0.11 (-0.58%)18.5018.61717
2022-12-3018.6118.61↑$0.00 (0.00%)18.4218.637.43K
2022-12-2918.5818.70↑$0.12 (0.66%)18.5818.744.56K
2022-12-2818.3718.28↓$0.10 (-0.52%)18.2818.532.28K
2022-12-2718.5818.48↓$0.10 (-0.57%)18.4418.581.95K
2022-12-2318.6218.62↓$0.00 (-0.02%)18.6218.631.74K
2022-12-2218.7518.77↑$0.02 (0.09%)18.7518.77660
2022-12-2118.7918.96↑$0.17 (0.88%)18.7918.96736
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$FDHT low volume

expect flat or negative close

0 Like Report
beardedstocks

$FDHT wow
looking like it’s going to be a monster day!

0 Like Report