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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 39.20 | 39.45 | ↑$0.25 (0.64%) | 39.03 | 39.46 | 136.12K |
| 2023-01-25 | 38.68 | 39.02 | ↑$0.34 (0.88%) | 38.45 | 39.04 | 123.43K |
| 2023-01-24 | 38.83 | 38.95 | ↑$0.12 (0.31%) | 38.61 | 39.03 | 187.84K |
| 2023-01-23 | 38.72 | 38.95 | ↑$0.23 (0.59%) | 38.62 | 39.14 | 109.79K |
| 2023-01-20 | 38.23 | 38.64 | ↑$0.41 (1.07%) | 37.98 | 38.68 | 95.37K |
| 2023-01-19 | 38.17 | 38.17 | ↑$0.00 (0.00%) | 37.95 | 38.34 | 102.55K |
| 2023-01-18 | 39.12 | 38.38 | ↓$0.74 (-1.89%) | 38.35 | 39.18 | 163.81K |
| 2023-01-17 | 39.20 | 39.06 | ↓$0.14 (-0.36%) | 38.98 | 39.27 | 179.29K |
| 2023-01-13 | 38.76 | 39.17 | ↑$0.41 (1.06%) | 38.65 | 39.23 | 147.03K |
| 2023-01-12 | 38.94 | 39.08 | ↑$0.14 (0.36%) | 38.68 | 39.20 | 157.69K |
| 2023-01-11 | 38.49 | 38.81 | ↑$0.32 (0.83%) | 38.41 | 38.81 | 153.87K |
| 2023-01-10 | 38.14 | 38.32 | ↑$0.18 (0.47%) | 37.92 | 38.34 | 107.57K |
| 2023-01-09 | 38.38 | 38.16 | ↓$0.22 (-0.57%) | 38.12 | 38.59 | 344.14K |
| 2023-01-06 | 37.60 | 38.17 | ↑$0.57 (1.52%) | 37.47 | 38.26 | 180.81K |
| 2023-01-05 | 37.37 | 37.22 | ↓$0.15 (-0.40%) | 37.16 | 37.44 | 0.98M |
| 2023-01-04 | 37.32 | 37.62 | ↑$0.30 (0.80%) | 37.27 | 37.79 | 116.46K |
| 2023-01-03 | 37.40 | 37.24 | ↓$0.16 (-0.43%) | 36.93 | 37.68 | 221.74K |
| 2022-12-30 | 37.25 | 37.30 | ↑$0.05 (0.13%) | 37.02 | 37.35 | 290.98K |
| 2022-12-29 | 37.15 | 37.43 | ↑$0.28 (0.75%) | 37.15 | 37.51 | 111.54K |
| 2022-12-28 | 37.44 | 36.98 | ↓$0.46 (-1.23%) | 36.92 | 37.57 | 202.66K |
| 2022-12-27 | 37.43 | 37.41 | ↓$0.02 (-0.05%) | 37.24 | 37.52 | 148.80K |
| 2022-12-23 | 37.06 | 37.37 | ↑$0.31 (0.84%) | 36.98 | 37.37 | 92.11K |
| 2022-12-22 | 37.21 | 37.08 | ↓$0.13 (-0.35%) | 36.49 | 37.21 | 148.09K |
| 2022-12-21 | 37.25 | 37.45 | ↑$0.20 (0.54%) | 37.25 | 37.62 | 419.67K |
| 2022-12-20 | 36.84 | 36.99 | ↑$0.15 (0.41%) | 36.76 | 37.14 | 133.98K |
| 2022-12-19 | 37.17 | 36.92 | ↓$0.25 (-0.67%) | 36.68 | 37.25 | 164.40K |
| 2022-12-16 | 37.29 | 37.11 | ↓$0.18 (-0.48%) | 36.88 | 37.35 | 166.33K |
| 2022-12-15 | 38.19 | 37.86 | ↓$0.33 (-0.86%) | 37.67 | 38.21 | 266.39K |
| 2022-12-14 | 38.81 | 38.62 | ↓$0.19 (-0.49%) | 38.45 | 39.28 | 177.39K |
| 2022-12-13 | 39.37 | 38.85 | ↓$0.52 (-1.32%) | 38.61 | 39.57 | 102.63K |
Create an account or log in to view more rows.
$FDVV who here can't stand the CEO?
$FDVV going green
$FDVV Don't hold!!! Buy it
$FDVV super bullish
$FDVV Slapping that ask today
$FDVV free to hold
$FDVV This may be your last opportunity to buy on the cheap??
$FDVV gonna take my L with this one
$FDVV Here we go!!!
$FDVV Hold on to your Butts.