Fidelity Covington Trust - Fidelity Electric Vehicles and Future Transportation ETF (FDRV) Historical Stock Data
13.53 ↑0.14 (1.01%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FDRV is up 0.27% a day on average. There have been 15 days where Fidelity Covington Trust - Fidelity Electric Vehicles and Future Transportation ETF closed green and 15 days where FDRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.53 | 13.53 | ↓$0.00 (-0.03%) | 13.43 | 13.54 | 4.80K |
| 2024-07-25 | 13.38 | 13.39 | ↑$0.01 (0.07%) | 13.32 | 13.63 | 7.44K |
| 2024-07-24 | 13.68 | 13.41 | ↓$0.27 (-1.94%) | 13.41 | 13.70 | 6.44K |
| 2024-07-23 | 14.02 | 13.90 | ↓$0.12 (-0.86%) | 13.87 | 14.02 | 8.44K |
| 2024-07-22 | 14.03 | 14.18 | ↑$0.15 (1.07%) | 14.01 | 14.21 | 9.45K |
| 2024-07-19 | 14.17 | 13.90 | ↓$0.27 (-1.91%) | 13.81 | 14.17 | 4.23K |
| 2024-07-18 | 14.49 | 14.24 | ↓$0.25 (-1.73%) | 14.16 | 14.58 | 2.98K |
| 2024-07-17 | 14.69 | 14.36 | ↓$0.33 (-2.25%) | 14.36 | 14.75 | 23.65K |
| 2024-07-16 | 14.45 | 14.80 | ↑$0.35 (2.42%) | 14.45 | 14.81 | 14.66K |
| 2024-07-15 | 14.56 | 14.46 | ↓$0.10 (-0.69%) | 14.38 | 14.56 | 12.62K |
| 2024-07-12 | 14.35 | 14.71 | ↑$0.36 (2.52%) | 14.35 | 14.74 | 13.89K |
| 2024-07-11 | 14.35 | 14.32 | ↓$0.03 (-0.17%) | 14.29 | 14.35 | 5.64K |
| 2024-07-10 | 13.92 | 14.14 | ↑$0.22 (1.57%) | 13.92 | 14.15 | 18.47K |
| 2024-07-09 | 13.95 | 13.90 | ↓$0.05 (-0.36%) | 13.90 | 13.98 | 4.44K |
| 2024-07-08 | 13.91 | 14.00 | ↑$0.09 (0.65%) | 13.64 | 14.00 | 13.25K |
| 2024-07-05 | 13.91 | 13.92 | ↑$0.01 (0.07%) | 13.80 | 13.92 | 7.78K |
| 2024-07-02 | 13.00 | 13.49 | ↑$0.49 (3.77%) | 13.00 | 13.49 | 11.84K |
| 2024-07-01 | 13.10 | 13.35 | ↑$0.25 (1.87%) | 13.10 | 13.50 | 13.45K |
| 2024-06-28 | 13.34 | 13.32 | ↓$0.03 (-0.19%) | 13.28 | 13.43 | 8.52K |
| 2024-06-27 | 13.35 | 13.34 | ↓$0.01 (-0.07%) | 13.32 | 13.36 | 9.47K |
| 2024-06-26 | 13.05 | 13.44 | ↑$0.39 (2.95%) | 13.05 | 13.45 | 9.28K |
| 2024-06-25 | 13.30 | 13.29 | ↓$0.01 (-0.08%) | 13.25 | 13.31 | 5.27K |
| 2024-06-21 | 13.30 | 13.31 | ↑$0.01 (0.08%) | 13.20 | 13.32 | 13.70K |
| 2024-06-20 | 13.49 | 13.42 | ↓$0.07 (-0.52%) | 13.26 | 13.51 | 29.17K |
| 2024-06-14 | 13.73 | 13.56 | ↓$0.17 (-1.24%) | 13.54 | 13.73 | 10.31K |
| 2024-06-11 | 13.99 | 13.96 | ↓$0.03 (-0.21%) | 13.88 | 13.99 | 6.73K |
| 2024-06-10 | 13.96 | 14.09 | ↑$0.13 (0.95%) | 13.96 | 14.12 | 6.29K |
| 2024-06-07 | 13.85 | 14.05 | ↑$0.20 (1.44%) | 13.85 | 14.20 | 6.08K |
| 2024-06-06 | 14.16 | 14.19 | ↑$0.03 (0.21%) | 14.11 | 14.24 | 5.89K |
| 2024-06-05 | 14.15 | 14.23 | ↑$0.08 (0.60%) | 14.04 | 14.23 | 6.59K |
Create an account or log in to view more rows.
$FDRV let it ride
$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