Fidelity Covington Trust - Fidelity Electric Vehicles and Future Transportation ETF (FDRV) Historical Stock Data
18.94 ↑0.56 (3.04%)
As of January 25, 2023, 11:55am EST.
Historical Data
In the past 30 trading days, FDRV is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 18.36 | 18.94 | ↑$0.58 (3.16%) | 18.36 | 19.28 | 19.44K |
| 2023-01-26 | 18.49 | 18.38 | ↓$0.11 (-0.59%) | 18.12 | 18.53 | 18.99K |
| 2023-01-25 | 17.62 | 18.00 | ↑$0.38 (2.16%) | 17.58 | 18.08 | 10.28K |
| 2023-01-24 | 18.00 | 17.85 | ↓$0.15 (-0.83%) | 17.84 | 18.03 | 14.15K |
| 2023-01-23 | 17.48 | 18.08 | ↑$0.60 (3.41%) | 17.43 | 18.11 | 25.19K |
| 2023-01-20 | 16.90 | 17.27 | ↑$0.37 (2.21%) | 16.90 | 17.27 | 13.45K |
| 2023-01-19 | 17.13 | 16.75 | ↓$0.38 (-2.25%) | 16.62 | 17.13 | 24.36K |
| 2023-01-18 | 17.55 | 17.23 | ↓$0.32 (-1.84%) | 17.22 | 17.72 | 19.84K |
| 2023-01-17 | 17.24 | 17.35 | ↑$0.11 (0.66%) | 17.13 | 17.42 | 25.33K |
| 2023-01-13 | 16.91 | 17.26 | ↑$0.35 (2.07%) | 16.91 | 17.27 | 12.75K |
| 2023-01-12 | 17.06 | 17.21 | ↑$0.15 (0.88%) | 16.87 | 17.23 | 17.47K |
| 2023-01-11 | 16.68 | 16.88 | ↑$0.20 (1.20%) | 16.66 | 16.88 | 20.25K |
| 2023-01-10 | 16.20 | 16.52 | ↑$0.32 (2.00%) | 16.20 | 16.52 | 7.19K |
| 2023-01-09 | 16.03 | 16.22 | ↑$0.19 (1.19%) | 16.03 | 16.45 | 19.76K |
| 2023-01-06 | 15.48 | 15.77 | ↑$0.29 (1.87%) | 15.34 | 15.82 | 6.23K |
| 2023-01-05 | 15.47 | 15.40 | ↓$0.07 (-0.45%) | 15.29 | 15.54 | 14.86K |
| 2023-01-04 | 15.51 | 15.65 | ↑$0.13 (0.86%) | 15.32 | 15.68 | 35.95K |
| 2023-01-03 | 15.54 | 15.12 | ↓$0.42 (-2.71%) | 15.05 | 15.62 | 10.09K |
| 2022-12-30 | 15.03 | 15.28 | ↑$0.25 (1.64%) | 15.03 | 15.28 | 34.63K |
| 2022-12-29 | 14.98 | 15.25 | ↑$0.27 (1.80%) | 14.96 | 15.25 | 15.85K |
| 2022-12-28 | 14.90 | 14.70 | ↓$0.20 (-1.32%) | 14.66 | 14.99 | 16.37K |
| 2022-12-27 | 15.18 | 14.97 | ↓$0.21 (-1.41%) | 14.96 | 15.18 | 38.36K |
| 2022-12-23 | 15.28 | 15.29 | ↑$0.01 (0.06%) | 15.13 | 15.36 | 11.32K |
| 2022-12-22 | 15.78 | 15.41 | ↓$0.38 (-2.38%) | 15.15 | 15.78 | 22.10K |
| 2022-12-21 | 15.88 | 15.98 | ↑$0.10 (0.62%) | 15.85 | 16.06 | 6.50K |
| 2022-12-20 | 15.77 | 15.80 | ↑$0.03 (0.16%) | 15.51 | 16.03 | 17.99K |
| 2022-12-19 | 16.32 | 15.92 | ↓$0.40 (-2.42%) | 15.86 | 16.32 | 7.70K |
| 2022-12-16 | 16.37 | 16.29 | ↓$0.08 (-0.49%) | 16.21 | 16.57 | 7.01K |
| 2022-12-15 | 16.83 | 16.52 | ↓$0.31 (-1.84%) | 16.52 | 16.83 | 5.40K |
| 2022-12-14 | 17.20 | 17.06 | ↓$0.14 (-0.81%) | 17.05 | 17.35 | 7.67K |
Create an account or log in to view more rows.
$FDRV come back next earning
$FDRV low volume today isn’t necessarily a bad thing
$FDRV trash
$FDRV To the moon!!
$FDRV HODLing
and buying more when I can.
$FDRV used to this fuckery!! Not leaving no chance !
$FDRV Dip buyers are going to get wrecked
$FDRV Wish I shorted
$FDRV hint hint this is when you buy a few
$FDRV rocket fuel tanks are full. Gonna shoot to the stars