Fidelity® High Dividend ETF (FDVV) Historical Stock Data

39.42 ↓0.03 (-0.08%)
As of January 27, 2023, 12:00pm EST.

Historical Data

In the past 30 trading days, FDVV is up 0.07% a day on average. There have been 17 days where Fidelity® High Dividend ETF closed green and 13 days where FDVV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2639.2039.45↑$0.25 (0.64%)39.0339.46136.12K
2023-01-2538.6839.02↑$0.34 (0.88%)38.4539.04123.43K
2023-01-2438.8338.95↑$0.12 (0.31%)38.6139.03187.84K
2023-01-2338.7238.95↑$0.23 (0.59%)38.6239.14109.79K
2023-01-2038.2338.64↑$0.41 (1.07%)37.9838.6895.37K
2023-01-1938.1738.17↑$0.00 (0.00%)37.9538.34102.55K
2023-01-1839.1238.38↓$0.74 (-1.89%)38.3539.18163.81K
2023-01-1739.2039.06↓$0.14 (-0.36%)38.9839.27179.29K
2023-01-1338.7639.17↑$0.41 (1.06%)38.6539.23147.03K
2023-01-1238.9439.08↑$0.14 (0.36%)38.6839.20157.69K
2023-01-1138.4938.81↑$0.32 (0.83%)38.4138.81153.87K
2023-01-1038.1438.32↑$0.18 (0.47%)37.9238.34107.57K
2023-01-0938.3838.16↓$0.22 (-0.57%)38.1238.59344.14K
2023-01-0637.6038.17↑$0.57 (1.52%)37.4738.26180.81K
2023-01-0537.3737.22↓$0.15 (-0.40%)37.1637.440.98M
2023-01-0437.3237.62↑$0.30 (0.80%)37.2737.79116.46K
2023-01-0337.4037.24↓$0.16 (-0.43%)36.9337.68221.74K
2022-12-3037.2537.30↑$0.05 (0.13%)37.0237.35290.98K
2022-12-2937.1537.43↑$0.28 (0.75%)37.1537.51111.54K
2022-12-2837.4436.98↓$0.46 (-1.23%)36.9237.57202.66K
2022-12-2737.4337.41↓$0.02 (-0.05%)37.2437.52148.80K
2022-12-2337.0637.37↑$0.31 (0.84%)36.9837.3792.11K
2022-12-2237.2137.08↓$0.13 (-0.35%)36.4937.21148.09K
2022-12-2137.2537.45↑$0.20 (0.54%)37.2537.62419.67K
2022-12-2036.8436.99↑$0.15 (0.41%)36.7637.14133.98K
2022-12-1937.1736.92↓$0.25 (-0.67%)36.6837.25164.40K
2022-12-1637.2937.11↓$0.18 (-0.48%)36.8837.35166.33K
2022-12-1538.1937.86↓$0.33 (-0.86%)37.6738.21266.39K
2022-12-1438.8138.62↓$0.19 (-0.49%)38.4539.28177.39K
2022-12-1339.3738.85↓$0.52 (-1.32%)38.6139.57102.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FDVV Don't hold!!! Buy it

0 Like Report
leahmccourt

$FDVV This may be your last opportunity to buy on the cheap??

0 Like Report