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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 51.40 | 51.41 | ↑$0.01 (0.02%) | 51.30 | 51.66 | 556.39K |
| 2025-06-13 | 51.51 | 51.14 | ↓$0.37 (-0.72%) | 51.04 | 51.62 | 692.35K |
| 2025-06-12 | 51.37 | 51.70 | ↑$0.33 (0.64%) | 51.28 | 51.70 | 602.01K |
| 2025-06-11 | 51.51 | 51.46 | ↓$0.05 (-0.10%) | 51.25 | 51.55 | 733.55K |
| 2025-06-10 | 51.14 | 51.37 | ↑$0.23 (0.45%) | 51.12 | 51.45 | 554.15K |
| 2025-06-09 | 51.08 | 51.02 | ↓$0.06 (-0.12%) | 50.96 | 51.24 | 561.53K |
| 2025-06-06 | 50.91 | 51.00 | ↑$0.09 (0.18%) | 50.86 | 51.09 | 484.78K |
| 2025-06-05 | 50.87 | 50.55 | ↓$0.32 (-0.63%) | 50.49 | 50.87 | 567.07K |
| 2025-06-04 | 50.99 | 50.69 | ↓$0.30 (-0.59%) | 50.69 | 51.01 | 476.32K |
| 2025-06-03 | 50.47 | 50.91 | ↑$0.44 (0.87%) | 50.36 | 50.93 | 726.02K |
| 2025-06-02 | 50.21 | 50.49 | ↑$0.28 (0.56%) | 49.97 | 50.52 | 556.40K |
| 2025-05-30 | 50.20 | 50.23 | ↑$0.03 (0.06%) | 49.84 | 50.40 | 543.63K |
| 2025-05-29 | 50.25 | 50.27 | ↑$0.02 (0.04%) | 49.89 | 50.32 | 513.99K |
| 2025-05-28 | 50.31 | 49.94 | ↓$0.37 (-0.74%) | 49.86 | 50.31 | 541.77K |
| 2025-05-27 | 49.95 | 50.22 | ↑$0.27 (0.54%) | 49.74 | 50.26 | 791.02K |
| 2025-05-23 | 49.20 | 49.49 | ↑$0.29 (0.59%) | 49.10 | 49.62 | 0.98M |
| 2025-05-22 | 49.65 | 49.60 | ↓$0.05 (-0.10%) | 49.34 | 49.88 | 748.21K |
| 2025-05-21 | 50.50 | 49.80 | ↓$0.70 (-1.39%) | 49.75 | 50.58 | 617.68K |
| 2025-05-20 | 50.72 | 50.77 | ↑$0.05 (0.10%) | 50.56 | 50.85 | 531.54K |
| 2025-05-19 | 50.49 | 50.85 | ↑$0.36 (0.71%) | 50.41 | 50.88 | 628.37K |
| 2025-05-16 | 50.63 | 50.85 | ↑$0.22 (0.43%) | 50.38 | 50.85 | 883.53K |
| 2025-05-15 | 50.07 | 50.57 | ↑$0.50 (1.00%) | 50.00 | 50.57 | 508.53K |
| 2025-05-14 | 50.12 | 50.08 | ↓$0.04 (-0.08%) | 49.84 | 50.15 | 678.75K |
| 2025-05-13 | 50.00 | 50.08 | ↑$0.08 (0.16%) | 49.86 | 50.28 | 845.13K |
| 2025-05-12 | 50.03 | 49.94 | ↓$0.09 (-0.18%) | 49.59 | 50.03 | 0.95M |
| 2025-05-09 | 49.03 | 48.88 | ↓$0.15 (-0.31%) | 48.74 | 49.07 | 692.80K |
| 2025-05-08 | 48.77 | 48.80 | ↑$0.03 (0.06%) | 48.53 | 49.20 | 790.10K |
| 2025-05-07 | 48.34 | 48.44 | ↑$0.10 (0.21%) | 48.15 | 48.64 | 425.39K |
| 2025-05-06 | 48.32 | 48.34 | ↑$0.02 (0.04%) | 48.02 | 48.64 | 644.28K |
| 2025-05-05 | 48.60 | 48.54 | ↓$0.06 (-0.12%) | 48.30 | 48.75 | 481.81K |
Create an account or log in to view more rows.
$FDVV bear trap?
$FDVV LFGGGGGG
$FDVV added
$FDVV go time
$FDVV not yet time to short
$FDVV bear trap dude
$FDVV last chance to load imo
$FDVV now is the time to slap that ask!!!
$FDVV hold and buy… go green go!!!
$FDVV when's the offering?