Fidelity® High Yield Factor ETF (FDHY) Historical Stock Data
47.49 ↓0.13 (-0.27%)
As of April 25, 2024, 2:43pm EST.
Historical Data
In the past 30 trading days, FDHY is down -0.10% a day on average. There have been 16 days where Fidelity® High Yield Factor ETF closed green and 14 days where FDHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 47.48 | 47.49 | ↑$0.01 (0.02%) | 47.27 | 47.49 | 8.36K |
| 2024-04-24 | 47.57 | 47.62 | ↑$0.05 (0.11%) | 47.50 | 47.65 | 17.29K |
| 2024-04-23 | 47.47 | 47.65 | ↑$0.18 (0.38%) | 47.47 | 47.70 | 13.54K |
| 2024-04-22 | 47.35 | 47.44 | ↑$0.09 (0.19%) | 47.26 | 47.53 | 27.02K |
| 2024-04-19 | 47.11 | 47.16 | ↑$0.05 (0.11%) | 47.11 | 47.28 | 10.42K |
| 2024-04-18 | 47.10 | 47.11 | ↑$0.01 (0.02%) | 47.05 | 47.27 | 13.56K |
| 2024-04-17 | 47.05 | 47.08 | ↑$0.03 (0.06%) | 47.05 | 47.24 | 12.77K |
| 2024-04-16 | 47.25 | 47.07 | ↓$0.18 (-0.38%) | 47.05 | 47.25 | 12.89K |
| 2024-04-15 | 47.49 | 47.24 | ↓$0.25 (-0.53%) | 47.11 | 47.49 | 40.35K |
| 2024-04-12 | 47.31 | 47.40 | ↑$0.09 (0.19%) | 47.30 | 47.49 | 23.22K |
| 2024-04-11 | 47.69 | 47.39 | ↓$0.30 (-0.63%) | 47.36 | 47.69 | 30.85K |
| 2024-04-10 | 47.81 | 47.50 | ↓$0.31 (-0.65%) | 47.39 | 47.81 | 33.62K |
| 2024-04-09 | 47.89 | 47.91 | ↑$0.02 (0.04%) | 47.79 | 47.92 | 8.24K |
| 2024-04-08 | 47.70 | 47.77 | ↑$0.07 (0.15%) | 47.59 | 47.82 | 21.42K |
| 2024-04-05 | 47.77 | 47.76 | ↓$0.01 (-0.02%) | 47.68 | 47.82 | 20.55K |
| 2024-04-04 | 47.89 | 47.77 | ↓$0.12 (-0.25%) | 47.70 | 47.94 | 25.85K |
| 2024-04-03 | 47.55 | 47.68 | ↑$0.13 (0.27%) | 47.55 | 47.81 | 36.28K |
| 2024-04-02 | 47.82 | 47.73 | ↓$0.09 (-0.19%) | 47.58 | 47.82 | 39.45K |
| 2024-04-01 | 48.00 | 47.82 | ↓$0.19 (-0.39%) | 47.78 | 48.00 | 31.33K |
| 2024-03-28 | 48.14 | 48.00 | ↓$0.14 (-0.29%) | 48.00 | 48.14 | 23.92K |
| 2024-03-27 | 48.20 | 47.98 | ↓$0.22 (-0.46%) | 47.86 | 48.20 | 21.66K |
| 2024-03-26 | 48.24 | 47.83 | ↓$0.41 (-0.85%) | 47.82 | 48.24 | 22.77K |
| 2024-03-25 | 48.25 | 48.13 | ↓$0.12 (-0.25%) | 48.11 | 48.25 | 34.69K |
| 2024-03-22 | 48.43 | 48.25 | ↓$0.19 (-0.38%) | 48.20 | 48.43 | 22.90K |
| 2024-03-21 | 48.18 | 48.24 | ↑$0.06 (0.13%) | 48.18 | 48.31 | 27.84K |
| 2024-03-20 | 48.04 | 48.18 | ↑$0.14 (0.29%) | 47.93 | 48.18 | 13.97K |
| 2024-03-19 | 47.89 | 48.05 | ↑$0.16 (0.33%) | 47.85 | 48.09 | 21.33K |
| 2024-03-18 | 47.87 | 47.90 | ↑$0.03 (0.05%) | 47.77 | 47.94 | 14.59K |
| 2024-03-15 | 47.59 | 47.75 | ↑$0.16 (0.34%) | 47.59 | 47.87 | 14.66K |
| 2024-03-14 | 47.97 | 47.75 | ↓$0.22 (-0.46%) | 47.75 | 48.02 | 26.40K |
Create an account or log in to view more rows.
$FDHY I need a smoke after this trade
$FDHY not worrying
$FDHY Was last two days consolidation??
$FDHY unstoppable up wow
$FDHY it's true....
$FDHY Chill out and chill some more. It's all temporary.
$FDHY BUY BUY BUY
$FDHY I think I like this stock more everyday
$FDHY not worrying
$FDHY it's just a matter of time and patience...