Fidelity® High Yield Factor ETF (FDHY) Historical Stock Data
47.50 ↓0.50 (-1.04%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, FDHY is up 0.12% a day on average. There have been 20 days where Fidelity® High Yield Factor ETF closed green and 10 days where FDHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 47.66 | 47.50 | ↓$0.16 (-0.34%) | 47.50 | 47.80 | 24.47K |
| 2023-02-02 | 47.95 | 48.00 | ↑$0.05 (0.10%) | 47.83 | 48.11 | 54.25K |
| 2023-02-01 | 47.29 | 47.80 | ↑$0.51 (1.09%) | 47.17 | 47.88 | 35.78K |
| 2023-01-31 | 46.95 | 47.29 | ↑$0.34 (0.72%) | 46.95 | 47.30 | 27.09K |
| 2023-01-30 | 47.04 | 46.95 | ↓$0.09 (-0.19%) | 46.95 | 47.14 | 27.41K |
| 2023-01-27 | 47.25 | 47.21 | ↓$0.04 (-0.08%) | 47.20 | 47.36 | 17.85K |
| 2023-01-26 | 47.34 | 47.49 | ↑$0.15 (0.32%) | 47.34 | 47.58 | 25.58K |
| 2023-01-25 | 47.22 | 47.35 | ↑$0.13 (0.28%) | 47.22 | 47.48 | 15.87K |
| 2023-01-24 | 47.33 | 47.37 | ↑$0.04 (0.08%) | 47.25 | 47.44 | 21.39K |
| 2023-01-23 | 47.25 | 47.38 | ↑$0.13 (0.26%) | 47.24 | 47.50 | 45.55K |
| 2023-01-20 | 47.40 | 47.24 | ↓$0.16 (-0.34%) | 47.12 | 47.40 | 14.86K |
| 2023-01-19 | 47.37 | 47.25 | ↓$0.12 (-0.25%) | 47.25 | 47.38 | 33.89K |
| 2023-01-18 | 47.73 | 47.56 | ↓$0.17 (-0.36%) | 47.52 | 47.86 | 31.11K |
| 2023-01-17 | 47.57 | 47.49 | ↓$0.08 (-0.17%) | 47.35 | 47.57 | 52.88K |
| 2023-01-13 | 47.43 | 47.69 | ↑$0.26 (0.55%) | 47.40 | 47.71 | 47.48K |
| 2023-01-12 | 47.48 | 47.56 | ↑$0.08 (0.17%) | 47.33 | 47.68 | 22.29K |
| 2023-01-11 | 47.13 | 47.38 | ↑$0.25 (0.53%) | 47.13 | 47.38 | 38.58K |
| 2023-01-10 | 47.23 | 47.12 | ↓$0.11 (-0.23%) | 47.05 | 47.25 | 15.98K |
| 2023-01-09 | 46.98 | 47.21 | ↑$0.23 (0.49%) | 46.98 | 47.29 | 51.93K |
| 2023-01-06 | 46.59 | 47.00 | ↑$0.41 (0.88%) | 46.59 | 47.12 | 84.18K |
| 2023-01-05 | 46.44 | 46.46 | ↑$0.02 (0.04%) | 46.32 | 46.46 | 27.11K |
| 2023-01-04 | 46.36 | 46.55 | ↑$0.19 (0.41%) | 46.19 | 46.55 | 19.65K |
| 2023-01-03 | 46.05 | 46.09 | ↑$0.04 (0.08%) | 46.01 | 46.34 | 31.23K |
| 2022-12-30 | 45.81 | 46.00 | ↑$0.19 (0.41%) | 45.81 | 46.03 | 34.19K |
| 2022-12-29 | 45.69 | 45.99 | ↑$0.30 (0.66%) | 45.63 | 45.99 | 24.66K |
| 2022-12-28 | 45.89 | 45.42 | ↓$0.47 (-1.02%) | 45.42 | 46.10 | 37.47K |
| 2022-12-27 | 46.63 | 46.14 | ↓$0.49 (-1.05%) | 46.14 | 46.63 | 40.22K |
| 2022-12-23 | 46.52 | 46.58 | ↑$0.06 (0.13%) | 46.39 | 46.61 | 21.10K |
| 2022-12-22 | 46.53 | 46.53 | ↑$0.00 (0.00%) | 46.42 | 46.76 | 45.74K |
| 2022-12-21 | 46.56 | 46.79 | ↑$0.22 (0.48%) | 46.56 | 46.87 | 37.36K |
Create an account or log in to view more rows.
$FDHY you wanna be a successful trader close your trades green
$FDHY come on I wana jump up and down
$FDHY it's going down??
$FDHY prepare your cash to buy dip
$FDHY not worrying
$FDHY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FDHY when this finally break out we could see huge upside
$FDHY bull flag
breakout!
$FDHY I already know
tomorrow the bulls going to say "next week" just like every week.
$FDHY LFGGGGGG