Fidelity® High Dividend ETF (FDVV) Historical Stock Data
57.09 ↑0.25 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDVV is down -0.02% a day on average. There have been 16 days where Fidelity® High Dividend ETF closed green and 14 days where FDVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 56.85 | 57.09 | ↑$0.24 (0.42%) | 56.85 | 57.15 | 564.27K |
| 2025-12-23 | 56.63 | 56.84 | ↑$0.21 (0.37%) | 56.61 | 56.90 | 1.15M |
| 2025-12-22 | 56.47 | 56.63 | ↑$0.16 (0.28%) | 56.41 | 56.69 | 1.23M |
| 2025-12-19 | 56.23 | 56.33 | ↑$0.10 (0.18%) | 56.23 | 56.49 | 1.05M |
| 2025-12-18 | 56.79 | 56.49 | ↓$0.30 (-0.53%) | 56.39 | 56.85 | 837.52K |
| 2025-12-17 | 56.73 | 56.52 | ↓$0.21 (-0.37%) | 56.40 | 56.81 | 692.94K |
| 2025-12-16 | 56.91 | 56.62 | ↓$0.29 (-0.51%) | 56.42 | 56.95 | 1.29M |
| 2025-12-15 | 57.19 | 56.99 | ↓$0.20 (-0.35%) | 56.78 | 57.25 | 0.94M |
| 2025-12-12 | 57.44 | 57.01 | ↓$0.43 (-0.75%) | 56.88 | 57.44 | 732.73K |
| 2025-12-11 | 57.17 | 57.44 | ↑$0.27 (0.47%) | 57.09 | 57.44 | 778.23K |
| 2025-12-10 | 56.90 | 57.27 | ↑$0.37 (0.65%) | 56.79 | 57.39 | 724.66K |
| 2025-12-09 | 56.98 | 56.88 | ↓$0.10 (-0.18%) | 56.84 | 57.13 | 770.14K |
| 2025-12-08 | 57.01 | 56.95 | ↓$0.06 (-0.11%) | 56.84 | 57.09 | 773.18K |
| 2025-12-05 | 57.06 | 56.98 | ↓$0.08 (-0.14%) | 56.94 | 57.26 | 834.35K |
| 2025-12-04 | 57.07 | 57.02 | ↓$0.05 (-0.09%) | 56.81 | 57.15 | 0.93M |
| 2025-12-03 | 56.75 | 56.94 | ↑$0.19 (0.33%) | 56.74 | 57.04 | 657.41K |
| 2025-12-02 | 56.88 | 56.72 | ↓$0.16 (-0.28%) | 56.58 | 56.88 | 701.90K |
| 2025-12-01 | 56.74 | 56.77 | ↑$0.03 (0.05%) | 56.63 | 56.94 | 0.93M |
| 2025-11-28 | 56.73 | 57.01 | ↑$0.28 (0.49%) | 56.71 | 57.02 | 383.30K |
| 2025-11-26 | 56.43 | 56.71 | ↑$0.28 (0.50%) | 56.40 | 56.88 | 762.09K |
| 2025-11-25 | 55.81 | 56.20 | ↑$0.39 (0.70%) | 55.59 | 56.27 | 1.01M |
| 2025-11-24 | 55.49 | 55.75 | ↑$0.26 (0.47%) | 55.26 | 55.83 | 813.40K |
| 2025-11-21 | 54.99 | 55.34 | ↑$0.35 (0.64%) | 54.85 | 55.69 | 1.09M |
| 2025-11-20 | 55.94 | 54.83 | ↓$1.11 (-1.98%) | 54.79 | 56.20 | 1.61M |
| 2025-11-19 | 55.22 | 55.34 | ↑$0.13 (0.23%) | 55.12 | 55.61 | 776.44K |
| 2025-11-18 | 55.28 | 55.32 | ↑$0.04 (0.07%) | 55.00 | 55.64 | 1.26M |
| 2025-11-17 | 55.91 | 55.50 | ↓$0.41 (-0.73%) | 55.26 | 56.06 | 1.01M |
| 2025-11-14 | 55.75 | 56.08 | ↑$0.33 (0.59%) | 55.53 | 56.27 | 0.91M |
| 2025-11-13 | 56.57 | 56.01 | ↓$0.56 (-0.99%) | 55.91 | 56.57 | 1.11M |
| 2025-11-12 | 56.63 | 56.61 | ↓$0.02 (-0.04%) | 56.50 | 56.68 | 719.78K |
Create an account or log in to view more rows.
$FDVV News Plz.....
$FDVV is being added
$FDVV Awaiting buy signal..
$FDVV buy SHARES
$FDVV bear trap?
$FDVV LFGGGGGG
$FDVV added
$FDVV go time
$FDVV not yet time to short
$FDVV bear trap dude