Fidelity® High Dividend ETF (FDVV) Historical Stock Data
48.22 ↑0.55 (1.15%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDVV is up 0.04% a day on average. There have been 15 days where Fidelity® High Dividend ETF closed green and 15 days where FDVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 47.95 | 48.22 | ↑$0.27 (0.56%) | 47.87 | 48.37 | 357.67K |
| 2024-07-25 | 47.73 | 47.67 | ↓$0.06 (-0.13%) | 47.64 | 48.17 | 352.53K |
| 2024-07-24 | 48.13 | 47.67 | ↓$0.46 (-0.96%) | 47.61 | 48.14 | 390.23K |
| 2024-07-23 | 48.42 | 48.23 | ↓$0.19 (-0.39%) | 48.23 | 48.52 | 280.79K |
| 2024-07-22 | 48.33 | 48.52 | ↑$0.19 (0.39%) | 48.18 | 48.67 | 258.48K |
| 2024-07-19 | 48.40 | 48.11 | ↓$0.29 (-0.60%) | 47.99 | 48.40 | 275K |
| 2024-07-18 | 48.65 | 48.42 | ↓$0.23 (-0.47%) | 48.30 | 48.90 | 416.72K |
| 2024-07-17 | 48.37 | 48.60 | ↑$0.23 (0.48%) | 48.37 | 48.71 | 336.88K |
| 2024-07-16 | 48.38 | 48.72 | ↑$0.34 (0.70%) | 48.32 | 48.74 | 419.63K |
| 2024-07-15 | 48.35 | 48.31 | ↓$0.04 (-0.08%) | 48.19 | 48.45 | 468.02K |
| 2024-07-12 | 48.08 | 48.19 | ↑$0.11 (0.23%) | 48.06 | 48.48 | 372.66K |
| 2024-07-11 | 47.88 | 47.94 | ↑$0.06 (0.13%) | 47.86 | 48.10 | 350.06K |
| 2024-07-10 | 47.47 | 47.90 | ↑$0.43 (0.91%) | 47.47 | 47.92 | 321.85K |
| 2024-07-09 | 47.41 | 47.39 | ↓$0.02 (-0.04%) | 47.32 | 47.52 | 320.80K |
| 2024-07-08 | 47.33 | 47.38 | ↑$0.05 (0.11%) | 47.27 | 47.48 | 292.04K |
| 2024-07-05 | 47.41 | 47.32 | ↓$0.09 (-0.19%) | 47.16 | 47.41 | 676.83K |
| 2024-07-03 | 47.19 | 47.40 | ↑$0.21 (0.45%) | 47.13 | 47.43 | 194.06K |
| 2024-07-02 | 46.84 | 47.04 | ↑$0.20 (0.43%) | 46.80 | 47.09 | 408.85K |
| 2024-07-01 | 46.99 | 46.88 | ↓$0.11 (-0.23%) | 46.72 | 47.03 | 260.52K |
| 2024-06-28 | 46.92 | 46.78 | ↓$0.14 (-0.30%) | 46.65 | 47.13 | 304.09K |
| 2024-06-27 | 46.85 | 46.76 | ↓$0.09 (-0.19%) | 46.60 | 46.86 | 379.22K |
| 2024-06-26 | 46.89 | 46.90 | ↑$0.01 (0.02%) | 46.72 | 46.99 | 251.35K |
| 2024-06-25 | 47.13 | 47.00 | ↓$0.13 (-0.28%) | 46.84 | 47.13 | 337.58K |
| 2024-06-24 | 47.00 | 47.06 | ↑$0.06 (0.13%) | 46.98 | 47.31 | 439.50K |
| 2024-06-21 | 47.13 | 46.98 | ↓$0.15 (-0.32%) | 46.96 | 47.13 | 318.83K |
| 2024-06-20 | 47.68 | 47.50 | ↓$0.18 (-0.38%) | 47.42 | 47.77 | 453.55K |
| 2024-06-18 | 47.37 | 47.63 | ↑$0.26 (0.55%) | 47.37 | 47.66 | 321.82K |
| 2024-06-17 | 47.10 | 47.37 | ↑$0.27 (0.57%) | 46.98 | 47.49 | 336.96K |
| 2024-06-14 | 47.02 | 47.13 | ↑$0.11 (0.23%) | 46.82 | 47.13 | 338.13K |
| 2024-06-13 | 47.21 | 47.11 | ↓$0.10 (-0.21%) | 46.88 | 47.30 | 282.59K |
Create an account or log in to view more rows.
$FDVV hold and buy… go green go!!!
$FDVV when's the offering?
$FDVV soon
$FDVV time to run
$FDVV She's gettin' ready to...
$FDVV fake wall lets break it
$FDVV I’m expecting a breakout here in the next week
$FDVV Buy the dip
$FDVV looking good today??
$FDVV when is earnings