Fidelity® High Yield Factor ETF (FDHY) Historical Stock Data
49.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDHY is down -0.06% a day on average. There have been 15 days where Fidelity® High Yield Factor ETF closed green and 15 days where FDHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 49.39 | 49.31 | ↓$0.08 (-0.16%) | 49.25 | 49.49 | 135.82K |
| 2025-12-12 | 49.28 | 49.31 | ↑$0.03 (0.06%) | 49.22 | 49.37 | 38.03K |
| 2025-12-11 | 49.42 | 49.26 | ↓$0.16 (-0.32%) | 49.24 | 49.43 | 34.66K |
| 2025-12-10 | 49.25 | 49.30 | ↑$0.05 (0.10%) | 49.11 | 49.38 | 34.56K |
| 2025-12-09 | 49.38 | 49.19 | ↓$0.20 (-0.39%) | 49.12 | 49.38 | 96.63K |
| 2025-12-08 | 49.37 | 49.23 | ↓$0.14 (-0.28%) | 49.15 | 49.55 | 55.95K |
| 2025-12-05 | 49.27 | 49.31 | ↑$0.04 (0.08%) | 49.24 | 49.33 | 48.16K |
| 2025-12-04 | 49.38 | 49.25 | ↓$0.13 (-0.26%) | 49.20 | 49.38 | 44.26K |
| 2025-12-03 | 49.25 | 49.36 | ↑$0.11 (0.22%) | 49.15 | 49.36 | 51.78K |
| 2025-12-02 | 49.18 | 49.25 | ↑$0.07 (0.14%) | 49.12 | 49.30 | 72.35K |
| 2025-12-01 | 49.07 | 49.11 | ↑$0.04 (0.08%) | 49.05 | 49.24 | 94.73K |
| 2025-11-28 | 49.20 | 49.24 | ↑$0.04 (0.07%) | 49.18 | 49.30 | 29.47K |
| 2025-11-26 | 49.10 | 49.15 | ↑$0.05 (0.10%) | 49.09 | 49.24 | 34.83K |
| 2025-11-25 | 49.17 | 49.42 | ↑$0.25 (0.51%) | 49.12 | 49.42 | 42K |
| 2025-11-24 | 49.11 | 49.21 | ↑$0.10 (0.20%) | 49.09 | 49.24 | 45.08K |
| 2025-11-21 | 48.89 | 49.10 | ↑$0.21 (0.43%) | 48.89 | 49.16 | 57.92K |
| 2025-11-20 | 49.12 | 48.97 | ↓$0.15 (-0.31%) | 48.93 | 49.53 | 56.27K |
| 2025-11-19 | 49.10 | 48.96 | ↓$0.14 (-0.28%) | 48.92 | 49.10 | 66.53K |
| 2025-11-18 | 48.95 | 48.95 | ↑$0.00 (0.00%) | 48.90 | 49.04 | 65.37K |
| 2025-11-17 | 49.31 | 48.95 | ↓$0.36 (-0.72%) | 48.91 | 49.31 | 87.59K |
| 2025-11-14 | 48.99 | 49.02 | ↑$0.03 (0.06%) | 48.94 | 49.14 | 82.28K |
| 2025-11-13 | 49.10 | 48.97 | ↓$0.13 (-0.26%) | 48.96 | 49.20 | 48.41K |
| 2025-11-12 | 49.30 | 49.16 | ↓$0.14 (-0.28%) | 49.16 | 49.32 | 48.15K |
| 2025-11-11 | 49.42 | 49.29 | ↓$0.13 (-0.27%) | 49.21 | 49.42 | 45.75K |
| 2025-11-10 | 49.13 | 49.24 | ↑$0.11 (0.22%) | 49.07 | 49.27 | 48.58K |
| 2025-11-07 | 49.12 | 49.02 | ↓$0.10 (-0.20%) | 48.95 | 49.12 | 27.23K |
| 2025-11-06 | 49.00 | 48.93 | ↓$0.07 (-0.14%) | 48.90 | 49.16 | 75.72K |
| 2025-11-05 | 48.93 | 48.99 | ↑$0.06 (0.12%) | 48.92 | 49.00 | 44K |
| 2025-11-04 | 48.95 | 48.94 | ↓$0.01 (-0.02%) | 48.78 | 49.00 | 50.07K |
| 2025-11-03 | 49.10 | 48.95 | ↓$0.15 (-0.31%) | 48.95 | 49.15 | 70.34K |
Create an account or log in to view more rows.
$FDHY hold
$FDHY Hedgies
we aren't going anywhere!
$FDHY I like the stock!
$FDHY Bull flag forming?
$FDHY call the SEC
$FDHY bull here. But I’m worried for tomorrow
$FDHY buying time
added
$FDHY lets go!!
$FDHY why not Monday yet
$FDHY how long until we take off?