Fidelity Hedged Equity ETF (FHEQ) Historical Stock Data
31.03 ↑0.11 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHEQ is down -0.06% a day on average. There have been 16 days where Fidelity Hedged Equity ETF closed green and 14 days where FHEQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 31.04 | 31.03 | ↓$0.01 (-0.03%) | 30.97 | 31.06 | 77.18K |
| 2025-12-19 | 30.86 | 30.92 | ↑$0.06 (0.19%) | 30.79 | 30.94 | 63.14K |
| 2025-12-18 | 30.85 | 30.75 | ↓$0.10 (-0.32%) | 30.67 | 30.85 | 258.92K |
| 2025-12-17 | 30.95 | 30.70 | ↓$0.25 (-0.81%) | 30.54 | 30.95 | 89.22K |
| 2025-12-16 | 30.78 | 30.81 | ↑$0.04 (0.11%) | 30.67 | 30.88 | 147.15K |
| 2025-12-15 | 30.98 | 30.87 | ↓$0.12 (-0.37%) | 30.84 | 31.04 | 90.66K |
| 2025-12-12 | 31.29 | 30.96 | ↓$0.33 (-1.05%) | 30.87 | 31.29 | 3.29M |
| 2025-12-11 | 31.08 | 31.33 | ↑$0.25 (0.82%) | 31.04 | 31.33 | 32.43K |
| 2025-12-10 | 31.09 | 31.21 | ↑$0.12 (0.39%) | 30.95 | 31.23 | 250.96K |
| 2025-12-09 | 30.99 | 31.00 | ↑$0.01 (0.02%) | 30.98 | 31.09 | 73.42K |
| 2025-12-08 | 31.14 | 31.09 | ↓$0.05 (-0.16%) | 30.98 | 31.14 | 92.63K |
| 2025-12-05 | 31.14 | 31.14 | ↑$0.00 (0.00%) | 31.08 | 31.21 | 771.22K |
| 2025-12-04 | 31.20 | 31.07 | ↓$0.13 (-0.42%) | 30.96 | 31.22 | 55.75K |
| 2025-12-03 | 30.97 | 31.13 | ↑$0.16 (0.52%) | 30.87 | 31.13 | 101.84K |
| 2025-12-02 | 30.98 | 30.88 | ↓$0.10 (-0.32%) | 30.86 | 31.02 | 95.02K |
| 2025-12-01 | 30.69 | 30.85 | ↑$0.16 (0.52%) | 30.69 | 30.97 | 17.61K |
| 2025-11-28 | 30.87 | 31.05 | ↑$0.18 (0.58%) | 30.86 | 31.05 | 6.79K |
| 2025-11-26 | 30.75 | 30.90 | ↑$0.15 (0.49%) | 30.75 | 30.95 | 23.39K |
| 2025-11-25 | 30.50 | 30.71 | ↑$0.21 (0.69%) | 30.28 | 30.73 | 61.59K |
| 2025-11-24 | 30.19 | 30.45 | ↑$0.26 (0.86%) | 30.19 | 30.49 | 31.05K |
| 2025-11-21 | 29.99 | 30.13 | ↑$0.14 (0.47%) | 29.96 | 30.29 | 25.36K |
| 2025-11-20 | 30.58 | 29.97 | ↓$0.61 (-1.99%) | 29.96 | 30.70 | 92.20K |
| 2025-11-19 | 30.39 | 30.33 | ↓$0.06 (-0.20%) | 30.19 | 30.44 | 47.76K |
| 2025-11-18 | 30.48 | 30.30 | ↓$0.18 (-0.59%) | 30.17 | 30.48 | 91.97K |
| 2025-11-17 | 30.70 | 30.45 | ↓$0.25 (-0.81%) | 30.34 | 30.75 | 95.78K |
| 2025-11-14 | 30.57 | 30.70 | ↑$0.13 (0.43%) | 30.49 | 30.83 | 65.18K |
| 2025-11-13 | 31.14 | 30.75 | ↓$0.39 (-1.25%) | 30.67 | 31.14 | 71.46K |
| 2025-11-12 | 31.33 | 31.27 | ↓$0.06 (-0.19%) | 31.03 | 31.33 | 35.35K |
| 2025-11-11 | 31.07 | 31.10 | ↑$0.03 (0.10%) | 30.92 | 31.31 | 99.47K |
| 2025-11-10 | 30.85 | 31.01 | ↑$0.16 (0.51%) | 30.75 | 31.03 | 68.85K |
Create an account or log in to view more rows.
$FHEQ This may be your last opportunity to buy on the cheap??
$FHEQ watch for another rejection up here
$FHEQ Let’s goooo
$FHEQ warming up
$FHEQ love cooking these little bears on here
$FHEQ love when bulls come out
$FHEQ Getting ready for market open.
$FHEQ I love you!
$FHEQ we had no volume for days before the last big rip
$FHEQ Call or puts monday?