Fidelity Covington Trust - Fidelity Electric Vehicles and Future Transportation ETF (FDRV) Historical Stock Data
12.98 ↑0.12 (0.95%)
As of April 23, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, FDRV is down -0.23% a day on average. There have been 12 days where Fidelity Covington Trust - Fidelity Electric Vehicles and Future Transportation ETF closed green and 18 days where FDRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 12.83 | 12.98 | ↑$0.15 (1.17%) | 12.83 | 13.06 | 8.01K |
| 2024-04-22 | 12.89 | 12.86 | ↓$0.03 (-0.25%) | 12.71 | 12.96 | 6.95K |
| 2024-04-19 | 12.89 | 12.80 | ↓$0.09 (-0.73%) | 12.73 | 12.93 | 13.97K |
| 2024-04-18 | 13.00 | 13.02 | ↑$0.02 (0.15%) | 12.95 | 13.14 | 12.65K |
| 2024-04-17 | 13.22 | 13.02 | ↓$0.20 (-1.51%) | 13.02 | 13.27 | 8.33K |
| 2024-04-16 | 13.21 | 13.18 | ↓$0.03 (-0.19%) | 13.10 | 13.25 | 10.66K |
| 2024-04-15 | 13.66 | 13.34 | ↓$0.32 (-2.34%) | 13.25 | 13.66 | 23.75K |
| 2024-04-12 | 13.89 | 13.56 | ↓$0.33 (-2.38%) | 13.56 | 13.89 | 24.08K |
| 2024-04-11 | 14.08 | 14.07 | ↓$0.01 (-0.07%) | 13.97 | 14.15 | 8.54K |
| 2024-04-10 | 14.18 | 14.10 | ↓$0.08 (-0.56%) | 13.98 | 14.18 | 6.90K |
| 2024-04-09 | 14.22 | 14.45 | ↑$0.23 (1.62%) | 14.22 | 14.45 | 19.56K |
| 2024-04-08 | 14.07 | 14.14 | ↑$0.07 (0.51%) | 14.07 | 14.24 | 11.75K |
| 2024-04-05 | 13.97 | 13.98 | ↑$0.01 (0.07%) | 13.92 | 14.03 | 13.31K |
| 2024-04-04 | 14.37 | 14.06 | ↓$0.31 (-2.16%) | 14.00 | 14.42 | 7.78K |
| 2024-04-03 | 14.01 | 14.19 | ↑$0.18 (1.28%) | 14.01 | 14.25 | 15.37K |
| 2024-04-02 | 14.28 | 14.17 | ↓$0.11 (-0.77%) | 14.15 | 14.29 | 8.59K |
| 2024-04-01 | 14.55 | 14.47 | ↓$0.08 (-0.55%) | 14.43 | 14.65 | 15.27K |
| 2024-03-28 | 14.54 | 14.53 | ↓$0.01 (-0.07%) | 14.50 | 14.64 | 9.92K |
| 2024-03-27 | 14.29 | 14.55 | ↑$0.26 (1.79%) | 14.29 | 14.55 | 5.98K |
| 2024-03-26 | 14.36 | 14.25 | ↓$0.11 (-0.77%) | 14.25 | 14.45 | 3.90K |
| 2024-03-25 | 14.27 | 14.35 | ↑$0.08 (0.56%) | 14.27 | 14.47 | 13.87K |
| 2024-03-22 | 14.44 | 14.38 | ↓$0.06 (-0.42%) | 14.35 | 14.55 | 9.64K |
| 2024-03-21 | 14.58 | 14.63 | ↑$0.05 (0.31%) | 14.58 | 14.69 | 7.92K |
| 2024-03-20 | 14.25 | 14.57 | ↑$0.32 (2.25%) | 14.25 | 14.57 | 5.61K |
| 2024-03-19 | 14.25 | 14.28 | ↑$0.03 (0.23%) | 14.09 | 14.28 | 7.70K |
| 2024-03-18 | 14.41 | 14.35 | ↓$0.06 (-0.42%) | 14.27 | 14.46 | 13.86K |
| 2024-03-15 | 14.25 | 14.25 | ↓$0.00 (-0.03%) | 14.22 | 14.29 | 9.96K |
| 2024-03-14 | 14.80 | 14.38 | ↓$0.42 (-2.84%) | 14.31 | 14.80 | 6.20K |
| 2024-03-13 | 14.99 | 14.84 | ↓$0.15 (-1.00%) | 14.84 | 15.08 | 19.12K |
| 2024-03-12 | 15.05 | 15.08 | ↑$0.03 (0.20%) | 14.91 | 15.08 | 13.35K |
Create an account or log in to view more rows.
$FDRV ready to explode
$FDRV we’re fucked tomorrow boys
$FDRV whats the target for Friday close?
$FDRV they don’t want us to shine… But we gon shine…
$FDRV lmao wtf was that
$FDRV pressure
$FDRV bounce it!!
$FDRV nice gap
$FDRV the time is near
$FDRV come back next earning