Fidelity® High Dividend ETF (FDVV) Historical Stock Data

45.29 ↑0.10 (0.23%)
As of March 28, 2024, 11:01am EST.

Historical Data

In the past 30 trading days, FDVV is up 0.06% a day on average. There have been 15 days where Fidelity® High Dividend ETF closed green and 15 days where FDVV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2744.8145.18↑$0.37 (0.83%)44.8145.18209.91K
2024-03-2644.9244.59↓$0.33 (-0.73%)44.5844.92389.49K
2024-03-2544.8644.84↓$0.02 (-0.04%)44.8444.98185.03K
2024-03-2245.0744.89↓$0.18 (-0.40%)44.8845.12222.54K
2024-03-2145.0645.05↓$0.01 (-0.02%)45.0245.19367.92K
2024-03-2044.5244.94↑$0.42 (0.94%)44.4444.94384.53K
2024-03-1944.3444.57↑$0.23 (0.52%)44.2544.58349.86K
2024-03-1844.4244.32↓$0.10 (-0.23%)44.2844.46175.13K
2024-03-1544.1644.22↑$0.06 (0.14%)44.0844.33222.99K
2024-03-1444.9544.68↓$0.27 (-0.60%)44.4144.95228.66K
2024-03-1344.9044.81↓$0.09 (-0.20%)44.8144.96298.04K
2024-03-1244.8044.86↑$0.06 (0.13%)44.5544.90209.38K
2024-03-1144.4344.64↑$0.21 (0.47%)44.3644.65181.64K
2024-03-0844.6544.50↓$0.15 (-0.34%)44.4544.79347.40K
2024-03-0744.4444.54↑$0.10 (0.23%)44.4244.61235.39K
2024-03-0644.1844.23↑$0.05 (0.11%)44.1144.40237.38K
2024-03-0544.0943.89↓$0.20 (-0.45%)43.7644.24251.04K
2024-03-0444.1044.21↑$0.11 (0.25%)44.0244.34258.72K
2024-03-0143.9744.19↑$0.22 (0.50%)43.8044.20201.49K
2024-02-2943.8243.77↓$0.05 (-0.11%)43.6543.93206.28K
2024-02-2843.6343.66↑$0.03 (0.07%)43.5043.74290.90K
2024-02-2743.7143.69↓$0.02 (-0.05%)43.6043.76411.79K
2024-02-2643.9643.68↓$0.28 (-0.64%)43.6643.96487.45K
2024-02-2344.0143.98↓$0.03 (-0.07%)43.9544.09286.15K
2024-02-2243.6443.92↑$0.28 (0.64%)43.5443.98418.29K
2024-02-2143.2043.39↑$0.19 (0.44%)43.1243.39179.75K
2024-02-2043.2943.22↓$0.07 (-0.16%)43.1043.35353.79K
2024-02-1643.5643.39↓$0.17 (-0.39%)43.3643.64306.78K
2024-02-1543.2543.63↑$0.38 (0.88%)43.2543.64257.01K
2024-02-1443.0543.13↑$0.08 (0.19%)42.8643.19542.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$FDVV I’m expecting a breakout here in the next week

0 Like Report