Fidelity® High Dividend ETF (FDVV) Historical Stock Data

46.42 ↓0.37 (-0.79%)
As of May 22, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, FDVV is down -0.03% a day on average. There have been 15 days where Fidelity® High Dividend ETF closed green and 15 days where FDVV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2146.7046.79↑$0.09 (0.19%)46.6446.81199.62K
2024-05-2046.7446.70↓$0.04 (-0.09%)46.6546.86263.10K
2024-05-1746.7046.73↑$0.03 (0.06%)46.5946.74216.48K
2024-05-1646.7946.68↓$0.11 (-0.24%)46.6846.89221.62K
2024-05-1546.5046.77↑$0.27 (0.58%)46.4046.79288.40K
2024-05-1446.0646.21↑$0.15 (0.33%)46.0046.24321.17K
2024-05-1346.0445.94↓$0.10 (-0.22%)45.8746.10237.20K
2024-05-1045.8845.81↓$0.07 (-0.15%)45.7645.95222.46K
2024-05-0945.3945.67↑$0.28 (0.62%)45.3445.68212.44K
2024-05-0845.1345.37↑$0.24 (0.53%)45.0345.41228.30K
2024-05-0745.1945.26↑$0.07 (0.15%)45.1845.36151.18K
2024-05-0644.9645.09↑$0.13 (0.29%)44.9145.09250.94K
2024-05-0344.8544.78↓$0.07 (-0.16%)44.5644.94213.79K
2024-05-0244.2944.35↑$0.06 (0.14%)44.0044.45246.14K
2024-05-0144.0043.95↓$0.05 (-0.11%)43.8744.48254.04K
2024-04-3044.6844.16↓$0.52 (-1.16%)44.1544.68336.48K
2024-04-2944.5944.80↑$0.21 (0.47%)44.5944.81161.16K
2024-04-2644.4444.41↓$0.03 (-0.07%)44.4144.59233.87K
2024-04-2544.1344.35↑$0.22 (0.50%)44.0044.44214.07K
2024-04-2444.4344.41↓$0.02 (-0.05%)44.2544.48200.56K
2024-04-2344.1044.43↑$0.33 (0.75%)44.0144.44261.73K
2024-04-2243.7343.99↑$0.26 (0.59%)43.5744.17641.98K
2024-04-1943.5043.55↑$0.05 (0.11%)43.4743.75421.66K
2024-04-1843.6443.50↓$0.14 (-0.32%)43.3843.74411.46K
2024-04-1743.7443.48↓$0.26 (-0.59%)43.3643.82204.88K
2024-04-1643.7943.55↓$0.24 (-0.55%)43.4443.79306.66K
2024-04-1544.5443.78↓$0.76 (-1.71%)43.6744.57406.36K
2024-04-1244.5444.16↓$0.38 (-0.85%)44.0544.66220.74K
2024-04-1144.6544.75↑$0.10 (0.22%)44.3144.86310.58K
2024-04-1044.6344.51↓$0.12 (-0.27%)44.2944.69290.67K
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