Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
49.02
-0.17 (-0.35%)
Oct 9, 2025, 3:49 PM EDT - Market open
FDHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.12 | 49.22 | 48.74 | 48.99 | - | -0.41% | 52,546 |
| Oct 8, 2025 | 49.38 | 49.38 | 49.15 | 49.19 | 49.19 | - | 64,645 |
| Oct 7, 2025 | 49.23 | 49.28 | 49.15 | 49.19 | 49.19 | -0.10% | 59,107 |
| Oct 6, 2025 | 49.29 | 49.29 | 49.23 | 49.24 | 49.24 | -0.10% | 37,781 |
| Oct 3, 2025 | 49.37 | 49.37 | 49.25 | 49.29 | 49.29 | 0.04% | 46,133 |
| Oct 2, 2025 | 49.28 | 49.35 | 49.15 | 49.27 | 49.27 | -0.09% | 38,951 |
| Oct 1, 2025 | 49.38 | 49.38 | 49.25 | 49.32 | 49.32 | 0.03% | 40,792 |
| Sep 30, 2025 | 49.50 | 49.54 | 49.25 | 49.30 | 49.30 | -0.10% | 42,102 |
| Sep 29, 2025 | 49.19 | 49.36 | 49.19 | 49.35 | 49.35 | -0.38% | 39,491 |
| Sep 26, 2025 | 49.57 | 49.57 | 49.39 | 49.54 | 49.29 | 0.18% | 28,351 |
| Sep 25, 2025 | 49.53 | 49.53 | 49.35 | 49.45 | 49.20 | -0.16% | 43,371 |
| Sep 24, 2025 | 49.71 | 49.71 | 49.52 | 49.53 | 49.28 | -0.22% | 32,131 |
| Sep 23, 2025 | 49.62 | 49.68 | 49.51 | 49.64 | 49.39 | 0.02% | 31,590 |
| Sep 22, 2025 | 49.59 | 49.69 | 49.50 | 49.63 | 49.38 | 0.08% | 48,971 |
| Sep 19, 2025 | 49.55 | 49.61 | 49.47 | 49.59 | 49.34 | 0.04% | 29,980 |
| Sep 18, 2025 | 49.57 | 49.57 | 49.48 | 49.57 | 49.32 | 0.10% | 32,343 |
| Sep 17, 2025 | 49.51 | 49.59 | 49.45 | 49.52 | 49.27 | -0.18% | 32,773 |
| Sep 16, 2025 | 49.68 | 49.68 | 49.41 | 49.61 | 49.36 | 0.08% | 59,460 |
| Sep 15, 2025 | 49.55 | 49.57 | 49.46 | 49.57 | 49.32 | 0.36% | 38,424 |
| Sep 12, 2025 | 49.31 | 49.50 | 49.31 | 49.39 | 49.14 | -0.10% | 15,795 |
| Sep 11, 2025 | 49.29 | 49.45 | 49.27 | 49.44 | 49.19 | 0.14% | 28,250 |
| Sep 10, 2025 | 49.25 | 49.44 | 49.20 | 49.37 | 49.12 | 0.20% | 29,454 |
| Sep 9, 2025 | 49.43 | 49.43 | 49.19 | 49.27 | 49.02 | -0.14% | 38,629 |
| Sep 8, 2025 | 49.38 | 49.50 | 49.27 | 49.34 | 49.09 | 0.14% | 50,485 |
| Sep 5, 2025 | 49.18 | 49.31 | 49.16 | 49.27 | 49.02 | 0.20% | 65,720 |
| Sep 4, 2025 | 49.16 | 49.50 | 49.07 | 49.17 | 48.92 | 0.20% | 33,942 |
| Sep 3, 2025 | 48.99 | 49.12 | 48.88 | 49.07 | 48.82 | 0.16% | 30,099 |
| Sep 2, 2025 | 48.99 | 48.99 | 48.75 | 48.99 | 48.74 | -0.02% | 69,067 |
| Aug 29, 2025 | 49.15 | 49.18 | 48.97 | 49.00 | 48.75 | -0.17% | 45,023 |
| Aug 28, 2025 | 49.13 | 49.16 | 48.99 | 49.08 | 48.83 | -0.53% | 25,527 |
| Aug 27, 2025 | 49.50 | 49.50 | 49.17 | 49.34 | 48.82 | 0.14% | 65,097 |
| Aug 26, 2025 | 49.18 | 49.31 | 49.18 | 49.27 | 48.75 | 0.10% | 40,325 |
| Aug 25, 2025 | 49.23 | 49.29 | 49.10 | 49.22 | 48.70 | -0.06% | 39,501 |
| Aug 22, 2025 | 49.00 | 49.25 | 48.95 | 49.25 | 48.73 | 0.78% | 50,525 |
| Aug 21, 2025 | 49.02 | 49.02 | 48.85 | 48.87 | 48.35 | -0.12% | 45,223 |
| Aug 20, 2025 | 48.93 | 49.05 | 48.93 | 48.93 | 48.41 | -0.06% | 41,182 |
| Aug 19, 2025 | 49.02 | 49.02 | 48.94 | 48.96 | 48.44 | - | 35,859 |
| Aug 18, 2025 | 48.91 | 49.02 | 48.91 | 48.96 | 48.44 | -0.12% | 40,694 |
| Aug 15, 2025 | 49.07 | 49.07 | 48.95 | 49.02 | 48.50 | -0.02% | 43,344 |
| Aug 14, 2025 | 49.01 | 49.07 | 48.95 | 49.03 | 48.51 | -0.14% | 30,322 |
| Aug 13, 2025 | 49.05 | 49.11 | 49.03 | 49.10 | 48.58 | 0.22% | 27,875 |
| Aug 12, 2025 | 48.92 | 49.00 | 48.87 | 48.99 | 48.47 | 0.18% | 63,701 |
| Aug 11, 2025 | 48.95 | 48.95 | 48.88 | 48.90 | 48.38 | -0.02% | 60,645 |
| Aug 8, 2025 | 48.90 | 48.97 | 48.89 | 48.91 | 48.39 | 0.04% | 31,857 |
| Aug 7, 2025 | 48.93 | 49.00 | 48.75 | 48.89 | 48.37 | -0.08% | 44,946 |
| Aug 6, 2025 | 48.89 | 48.97 | 48.79 | 48.93 | 48.41 | 0.16% | 61,509 |
| Aug 5, 2025 | 48.98 | 48.98 | 48.76 | 48.85 | 48.33 | -0.16% | 48,919 |
| Aug 4, 2025 | 48.90 | 49.00 | 48.73 | 48.93 | 48.41 | 0.51% | 54,728 |
| Aug 1, 2025 | 48.71 | 48.89 | 48.60 | 48.68 | 48.16 | -0.04% | 48,773 |
| Jul 31, 2025 | 48.66 | 48.87 | 48.66 | 48.70 | 48.18 | 0.08% | 62,178 |