Fidelity Covington Trust - Fidelity Electric Vehicles and Future Transportation ETF (FDRV) Historical Stock Data
16.33 ↑0.18 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDRV is down -0.23% a day on average. There have been 17 days where Fidelity Covington Trust - Fidelity Electric Vehicles and Future Transportation ETF closed green and 13 days where FDRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 16.34 | 16.33 | ↓$0.01 (-0.03%) | 16.30 | 16.44 | 29.86K |
| 2025-12-17 | 16.57 | 16.15 | ↓$0.42 (-2.52%) | 16.15 | 16.57 | 26.44K |
| 2025-12-16 | 16.50 | 16.44 | ↓$0.06 (-0.36%) | 16.35 | 16.56 | 4K |
| 2025-12-15 | 16.84 | 16.57 | ↓$0.27 (-1.60%) | 16.57 | 16.85 | 17.36K |
| 2025-12-12 | 16.92 | 16.75 | ↓$0.18 (-1.03%) | 16.75 | 17.06 | 10.30K |
| 2025-12-11 | 16.84 | 16.92 | ↑$0.07 (0.45%) | 16.79 | 16.92 | 4.18K |
| 2025-12-10 | 16.89 | 16.92 | ↑$0.04 (0.21%) | 16.81 | 16.92 | 4.33K |
| 2025-12-09 | 16.84 | 16.86 | ↑$0.02 (0.12%) | 16.84 | 16.96 | 2.86K |
| 2025-12-08 | 17.15 | 16.99 | ↓$0.16 (-0.90%) | 16.95 | 17.15 | 15.66K |
| 2025-12-05 | 17.01 | 17.02 | ↑$0.01 (0.06%) | 17.01 | 17.21 | 6.77K |
| 2025-12-04 | 16.87 | 16.88 | ↑$0.02 (0.09%) | 16.74 | 16.89 | 1.94K |
| 2025-12-03 | 16.39 | 16.67 | ↑$0.28 (1.71%) | 16.39 | 16.71 | 6.67K |
| 2025-12-02 | 16.26 | 16.37 | ↑$0.10 (0.65%) | 16.23 | 16.39 | 9.64K |
| 2025-12-01 | 16.15 | 16.24 | ↑$0.09 (0.56%) | 16.15 | 16.33 | 9.13K |
| 2025-11-28 | 16.27 | 16.36 | ↑$0.09 (0.55%) | 16.27 | 16.37 | 2.47K |
| 2025-11-26 | 15.95 | 16.14 | ↑$0.19 (1.19%) | 15.95 | 16.18 | 13.64K |
| 2025-11-25 | 15.66 | 15.85 | ↑$0.19 (1.18%) | 15.56 | 15.85 | 6.04K |
| 2025-11-24 | 15.62 | 15.67 | ↑$0.04 (0.29%) | 15.62 | 15.70 | 6.01K |
| 2025-11-21 | 15.17 | 15.46 | ↑$0.29 (1.88%) | 15.03 | 15.47 | 8.12K |
| 2025-11-20 | 16.04 | 15.21 | ↓$0.83 (-5.19%) | 15.21 | 16.04 | 5.44K |
| 2025-11-19 | 16.11 | 15.89 | ↓$0.23 (-1.40%) | 15.84 | 16.11 | 2.76K |
| 2025-11-18 | 15.99 | 16.07 | ↑$0.08 (0.51%) | 15.92 | 16.16 | 10.16K |
| 2025-11-17 | 16.55 | 16.28 | ↓$0.28 (-1.66%) | 16.23 | 16.60 | 14.05K |
| 2025-11-14 | 16.58 | 16.78 | ↑$0.20 (1.22%) | 16.58 | 16.99 | 6.02K |
| 2025-11-13 | 17.46 | 17.08 | ↓$0.38 (-2.19%) | 17.01 | 17.53 | 4.24K |
| 2025-11-12 | 17.51 | 17.44 | ↓$0.07 (-0.39%) | 17.34 | 17.51 | 2.73K |
| 2025-11-11 | 17.58 | 17.49 | ↓$0.09 (-0.49%) | 17.41 | 17.58 | 4.50K |
| 2025-11-10 | 17.32 | 17.48 | ↑$0.16 (0.95%) | 17.32 | 17.52 | 10.12K |
| 2025-11-07 | 17.01 | 17.07 | ↑$0.06 (0.35%) | 16.68 | 17.07 | 6.30K |
| 2025-11-06 | 17.41 | 17.22 | ↓$0.19 (-1.06%) | 17.15 | 17.41 | 8.55K |
Create an account or log in to view more rows.
$FDRV used to this fuckery!! Not leaving no chance !
$FDRV news?
$FDRV f this stock
$FDRV Short again!! 😀 😀
$FDRV what happened
$FDRV See ya Monday
$FDRV taking off soon
$FDRV Holding
$FDRV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FDRV just fucking go already jeesh