Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

49.93 -0.08 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.01 34.01 33.84 33.89 69,881 -0.01(-0.03%)
May 27, 2021 33.99 34.06 33.86 33.90 144,891 +0.06(+0.19%)
May 26, 2021 33.82 33.89 33.71 33.84 65,065 +0.06(+0.19%)
May 25, 2021 34.09 34.09 33.76 33.77 126,990 -0.23(-0.68%)
May 24, 2021 33.91 34.10 33.87 34.01 89,210 +0.26(+0.77%)
May 21, 2021 33.86 33.95 33.67 33.75 78,637 +0.02(+0.05%)
May 20, 2021 33.52 33.84 33.47 33.73 73,443 +0.23(+0.69%)
May 19, 2021 33.37 33.51 33.08 33.50 108,150 -0.26(-0.77%)
May 18, 2021 34.04 34.07 33.75 33.75 144,728 -0.28(-0.82%)
May 17, 2021 33.84 34.03 33.77 34.03 74,907 +0.15(+0.45%)
May 14, 2021 33.61 33.93 33.61 33.88 84,058 +0.49(+1.47%)
May 13, 2021 32.97 33.54 32.97 33.39 111,445 +0.43(+1.30%)
May 12, 2021 33.50 33.58 32.94 32.96 170,597 -0.56(-1.68%)
May 11, 2021 33.60 33.72 33.30 33.52 139,076 -0.38(-1.11%)
May 10, 2021 34.11 34.28 33.86 33.90 103,379 -0.04(-0.13%)
May 07, 2021 33.68 33.97 33.60 33.94 88,247 +0.23(+0.69%)
May 06, 2021 33.41 33.72 33.25 33.71 83,906 +0.35(+1.05%)
May 05, 2021 33.34 33.45 33.22 33.36 117,482 +0.17(+0.51%)
May 04, 2021 33.24 33.31 33.03 33.19 90,593 -0.13(-0.38%)
May 03, 2021 33.28 33.41 33.22 33.32 56,347 +0.27(+0.81%)
Apr 30, 2021 33.20 33.22 33.00 33.05 105,907 -0.29(-0.86%)
Apr 29, 2021 33.32 33.41 33.09 33.33 102,945 +0.23(+0.70%)
Apr 28, 2021 33.11 33.24 33.08 33.10 91,544 -0.01(-0.03%)
Apr 27, 2021 33.03 33.14 32.97 33.11 76,129 +0.12(+0.35%)
Apr 26, 2021 32.99 33.16 32.93 32.99 96,341 +0.06(+0.19%)
Apr 23, 2021 32.62 33.03 32.62 32.93 95,071 +0.32(+0.99%)
Apr 22, 2021 32.95 32.95 32.54 32.61 298,435 -0.35(-1.06%)
Apr 21, 2021 32.56 32.98 32.46 32.96 94,117 +0.38(+1.18%)
Apr 20, 2021 32.68 32.70 32.45 32.57 474,965 -0.29(-0.87%)
Apr 19, 2021 33.00 33.03 32.80 32.86 208,184 -0.13(-0.41%)
Apr 16, 2021 32.99 33.04 32.92 32.99 294,709 +0.18(+0.55%)
Apr 15, 2021 32.72 32.84 32.61 32.81 321,564 +0.23(+0.71%)
Apr 14, 2021 32.53 32.75 32.51 32.58 72,199 +0.06(+0.19%)
Apr 13, 2021 32.54 32.57 32.37 32.52 100,567 -0.07(-0.22%)
Apr 12, 2021 32.58 32.60 32.49 32.59 140,030 +0.05(+0.17%)
Apr 09, 2021 32.43 32.55 32.38 32.54 106,466 +0.15(+0.47%)
Apr 08, 2021 32.40 32.41 32.27 32.39 91,155 +0.03(+0.08%)
Apr 07, 2021 32.32 32.39 32.27 32.36 92,640 +0.04(+0.11%)
Apr 06, 2021 32.30 32.42 32.28 32.32 163,758 -0.04(-0.11%)
Apr 05, 2021 32.28 32.40 32.23 32.36 149,926 +0.24(+0.75%)
Apr 01, 2021 31.89 32.13 31.83 32.12 369,225 +0.30(+0.96%)
Mar 31, 2021 31.88 31.96 31.81 31.81 61,367 -0.07(-0.22%)
Mar 30, 2021 31.89 31.95 31.80 31.88 112,022 -0.07(-0.22%)
Mar 29, 2021 31.97 32.05 31.73 31.96 98,656 -0.11(-0.33%)
Mar 26, 2021 31.67 32.09 31.60 32.06 132,049 +0.63(+1.99%)
Mar 25, 2021 31.06 31.51 30.87 31.44 115,712 +0.28(+0.89%)
Mar 24, 2021 31.28 31.50 31.15 31.16 117,279 -0.05(-0.17%)
Mar 23, 2021 31.45 31.52 31.11 31.21 147,102 -0.33(-1.05%)
Mar 22, 2021 31.37 31.64 31.33 31.54 84,817 +0.14(+0.46%)
Mar 19, 2021 31.61 31.64 31.23 31.40 138,417 -0.14(-0.43%)
Mar 18, 2021 31.77 31.96 31.49 31.54 132,278 -0.33(-1.03%)
Mar 17, 2021 31.66 31.87 31.53 31.87 89,210 +0.19(+0.59%)
Mar 16, 2021 31.74 31.75 31.63 31.68 113,679 -0.10(-0.31%)
Mar 15, 2021 31.74 31.79 31.48 31.78 131,075 +0.10(+0.31%)
Mar 12, 2021 31.48 31.69 31.48 31.68 213,487 +0.24(+0.76%)
Mar 11, 2021 31.52 31.66 31.39 31.44 86,284 +0.07(+0.23%)
Mar 10, 2021 31.16 31.46 31.12 31.37 123,998 +0.36(+1.17%)
Mar 09, 2021 31.11 31.28 30.94 31.00 269,597 +0.03(+0.09%)
Mar 08, 2021 30.81 31.27 30.75 30.98 178,288 +0.28(+0.90%)
Mar 05, 2021 30.49 30.71 30.02 30.70 64,068 +0.58(+1.92%)
Mar 04, 2021 30.44 30.64 29.80 30.12 130,103 -0.29(-0.96%)
Mar 03, 2021 30.50 30.75 30.42 30.42 82,343 -0.03(-0.09%)
Mar 02, 2021 30.56 30.68 30.40 30.44 100,099 -0.12(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.