Fidelity® High Dividend ETF (FDVV) Historical Stock Data

51.41 ↑0.27 (0.53%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FDVV is up 0.05% a day on average. There have been 18 days where Fidelity® High Dividend ETF closed green and 12 days where FDVV closed red.

DateOpenCloseChangeLowHighVolume
2025-06-1651.4051.41↑$0.01 (0.02%)51.3051.66556.39K
2025-06-1351.5151.14↓$0.37 (-0.72%)51.0451.62692.35K
2025-06-1251.3751.70↑$0.33 (0.64%)51.2851.70602.01K
2025-06-1151.5151.46↓$0.05 (-0.10%)51.2551.55733.55K
2025-06-1051.1451.37↑$0.23 (0.45%)51.1251.45554.15K
2025-06-0951.0851.02↓$0.06 (-0.12%)50.9651.24561.53K
2025-06-0650.9151.00↑$0.09 (0.18%)50.8651.09484.78K
2025-06-0550.8750.55↓$0.32 (-0.63%)50.4950.87567.07K
2025-06-0450.9950.69↓$0.30 (-0.59%)50.6951.01476.32K
2025-06-0350.4750.91↑$0.44 (0.87%)50.3650.93726.02K
2025-06-0250.2150.49↑$0.28 (0.56%)49.9750.52556.40K
2025-05-3050.2050.23↑$0.03 (0.06%)49.8450.40543.63K
2025-05-2950.2550.27↑$0.02 (0.04%)49.8950.32513.99K
2025-05-2850.3149.94↓$0.37 (-0.74%)49.8650.31541.77K
2025-05-2749.9550.22↑$0.27 (0.54%)49.7450.26791.02K
2025-05-2349.2049.49↑$0.29 (0.59%)49.1049.620.98M
2025-05-2249.6549.60↓$0.05 (-0.10%)49.3449.88748.21K
2025-05-2150.5049.80↓$0.70 (-1.39%)49.7550.58617.68K
2025-05-2050.7250.77↑$0.05 (0.10%)50.5650.85531.54K
2025-05-1950.4950.85↑$0.36 (0.71%)50.4150.88628.37K
2025-05-1650.6350.85↑$0.22 (0.43%)50.3850.85883.53K
2025-05-1550.0750.57↑$0.50 (1.00%)50.0050.57508.53K
2025-05-1450.1250.08↓$0.04 (-0.08%)49.8450.15678.75K
2025-05-1350.0050.08↑$0.08 (0.16%)49.8650.28845.13K
2025-05-1250.0349.94↓$0.09 (-0.18%)49.5950.030.95M
2025-05-0949.0348.88↓$0.15 (-0.31%)48.7449.07692.80K
2025-05-0848.7748.80↑$0.03 (0.06%)48.5349.20790.10K
2025-05-0748.3448.44↑$0.10 (0.21%)48.1548.64425.39K
2025-05-0648.3248.34↑$0.02 (0.04%)48.0248.64644.28K
2025-05-0548.6048.54↓$0.06 (-0.12%)48.3048.75481.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FDVV not yet time to short

0 Like Report
SayMyName

$FDVV now is the time to slap that ask!!!

0 Like Report