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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 44.81 | 45.18 | ↑$0.37 (0.83%) | 44.81 | 45.18 | 209.91K |
2024-03-26 | 44.92 | 44.59 | ↓$0.33 (-0.73%) | 44.58 | 44.92 | 389.49K |
2024-03-25 | 44.86 | 44.84 | ↓$0.02 (-0.04%) | 44.84 | 44.98 | 185.03K |
2024-03-22 | 45.07 | 44.89 | ↓$0.18 (-0.40%) | 44.88 | 45.12 | 222.54K |
2024-03-21 | 45.06 | 45.05 | ↓$0.01 (-0.02%) | 45.02 | 45.19 | 367.92K |
2024-03-20 | 44.52 | 44.94 | ↑$0.42 (0.94%) | 44.44 | 44.94 | 384.53K |
2024-03-19 | 44.34 | 44.57 | ↑$0.23 (0.52%) | 44.25 | 44.58 | 349.86K |
2024-03-18 | 44.42 | 44.32 | ↓$0.10 (-0.23%) | 44.28 | 44.46 | 175.13K |
2024-03-15 | 44.16 | 44.22 | ↑$0.06 (0.14%) | 44.08 | 44.33 | 222.99K |
2024-03-14 | 44.95 | 44.68 | ↓$0.27 (-0.60%) | 44.41 | 44.95 | 228.66K |
2024-03-13 | 44.90 | 44.81 | ↓$0.09 (-0.20%) | 44.81 | 44.96 | 298.04K |
2024-03-12 | 44.80 | 44.86 | ↑$0.06 (0.13%) | 44.55 | 44.90 | 209.38K |
2024-03-11 | 44.43 | 44.64 | ↑$0.21 (0.47%) | 44.36 | 44.65 | 181.64K |
2024-03-08 | 44.65 | 44.50 | ↓$0.15 (-0.34%) | 44.45 | 44.79 | 347.40K |
2024-03-07 | 44.44 | 44.54 | ↑$0.10 (0.23%) | 44.42 | 44.61 | 235.39K |
2024-03-06 | 44.18 | 44.23 | ↑$0.05 (0.11%) | 44.11 | 44.40 | 237.38K |
2024-03-05 | 44.09 | 43.89 | ↓$0.20 (-0.45%) | 43.76 | 44.24 | 251.04K |
2024-03-04 | 44.10 | 44.21 | ↑$0.11 (0.25%) | 44.02 | 44.34 | 258.72K |
2024-03-01 | 43.97 | 44.19 | ↑$0.22 (0.50%) | 43.80 | 44.20 | 201.49K |
2024-02-29 | 43.82 | 43.77 | ↓$0.05 (-0.11%) | 43.65 | 43.93 | 206.28K |
2024-02-28 | 43.63 | 43.66 | ↑$0.03 (0.07%) | 43.50 | 43.74 | 290.90K |
2024-02-27 | 43.71 | 43.69 | ↓$0.02 (-0.05%) | 43.60 | 43.76 | 411.79K |
2024-02-26 | 43.96 | 43.68 | ↓$0.28 (-0.64%) | 43.66 | 43.96 | 487.45K |
2024-02-23 | 44.01 | 43.98 | ↓$0.03 (-0.07%) | 43.95 | 44.09 | 286.15K |
2024-02-22 | 43.64 | 43.92 | ↑$0.28 (0.64%) | 43.54 | 43.98 | 418.29K |
2024-02-21 | 43.20 | 43.39 | ↑$0.19 (0.44%) | 43.12 | 43.39 | 179.75K |
2024-02-20 | 43.29 | 43.22 | ↓$0.07 (-0.16%) | 43.10 | 43.35 | 353.79K |
2024-02-16 | 43.56 | 43.39 | ↓$0.17 (-0.39%) | 43.36 | 43.64 | 306.78K |
2024-02-15 | 43.25 | 43.63 | ↑$0.38 (0.88%) | 43.25 | 43.64 | 257.01K |
2024-02-14 | 43.05 | 43.13 | ↑$0.08 (0.19%) | 42.86 | 43.19 | 542.97K |
Create an account or log in to view more rows.
$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
$FDVV who here can't stand the CEO?