Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
49.47
+0.01 (0.02%)
Jan 9, 2026, 4:00 PM EST - Market closed
FDHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 49.59 | 49.59 | 49.44 | 49.47 | 49.47 | 0.02% | 60,472 |
| Jan 8, 2026 | 49.35 | 49.49 | 49.34 | 49.46 | 49.46 | 0.10% | 137,290 |
| Jan 7, 2026 | 49.45 | 49.45 | 49.35 | 49.41 | 49.41 | -0.10% | 97,765 |
| Jan 6, 2026 | 49.44 | 49.46 | 49.35 | 49.46 | 49.46 | 0.18% | 67,318 |
| Jan 5, 2026 | 49.36 | 49.41 | 49.27 | 49.37 | 49.37 | 0.22% | 87,531 |
| Jan 2, 2026 | 49.38 | 49.66 | 49.18 | 49.26 | 49.26 | -0.14% | 67,872 |
| Dec 31, 2025 | 49.26 | 49.39 | 49.20 | 49.33 | 49.33 | 0.06% | 73,954 |
| Dec 30, 2025 | 49.40 | 49.40 | 49.22 | 49.30 | 49.30 | -0.48% | 67,870 |
| Dec 29, 2025 | 49.65 | 49.65 | 49.50 | 49.54 | 49.24 | -0.08% | 57,603 |
| Dec 26, 2025 | 49.50 | 49.59 | 49.48 | 49.58 | 49.28 | 0.14% | 38,927 |
| Dec 24, 2025 | 49.41 | 49.56 | 49.41 | 49.51 | 49.21 | 0.20% | 32,207 |
| Dec 23, 2025 | 49.43 | 49.48 | 49.38 | 49.41 | 49.11 | -0.06% | 48,279 |
| Dec 22, 2025 | 49.40 | 49.50 | 49.34 | 49.44 | 49.14 | 0.08% | 90,759 |
| Dec 19, 2025 | 49.46 | 49.49 | 49.37 | 49.40 | 49.10 | 0.08% | 66,256 |
| Dec 18, 2025 | 49.36 | 49.45 | 49.31 | 49.36 | 49.06 | 0.10% | 55,208 |
| Dec 17, 2025 | 49.39 | 49.39 | 49.22 | 49.31 | 49.01 | - | 112,114 |
| Dec 16, 2025 | 49.39 | 49.40 | 49.25 | 49.31 | 49.01 | - | 122,495 |
| Dec 15, 2025 | 49.39 | 49.49 | 49.25 | 49.31 | 49.01 | - | 136,222 |
| Dec 12, 2025 | 49.28 | 49.37 | 49.22 | 49.31 | 49.01 | 0.10% | 38,577 |
| Dec 11, 2025 | 49.42 | 49.43 | 49.24 | 49.26 | 48.96 | -0.08% | 36,187 |
| Dec 10, 2025 | 49.25 | 49.38 | 49.11 | 49.30 | 49.00 | 0.23% | 34,867 |
| Dec 9, 2025 | 49.38 | 49.38 | 49.12 | 49.19 | 48.89 | -0.09% | 96,770 |
| Dec 8, 2025 | 49.37 | 49.55 | 49.15 | 49.23 | 48.93 | -0.16% | 56,466 |
| Dec 5, 2025 | 49.27 | 49.33 | 49.24 | 49.31 | 49.01 | 0.12% | 48,631 |
| Dec 4, 2025 | 49.38 | 49.38 | 49.20 | 49.25 | 48.95 | -0.22% | 44,941 |
| Dec 3, 2025 | 49.25 | 49.36 | 49.15 | 49.36 | 49.06 | 0.22% | 51,812 |
| Dec 2, 2025 | 49.18 | 49.30 | 49.12 | 49.25 | 48.95 | 0.29% | 72,903 |
| Dec 1, 2025 | 49.07 | 49.24 | 49.05 | 49.11 | 48.81 | -0.26% | 94,935 |
| Nov 28, 2025 | 49.20 | 49.30 | 49.18 | 49.24 | 48.94 | 0.18% | 29,473 |
| Nov 26, 2025 | 49.10 | 49.24 | 49.09 | 49.15 | 48.85 | -0.55% | 35,172 |
| Nov 25, 2025 | 49.17 | 49.42 | 49.12 | 49.42 | 48.87 | 0.43% | 42,004 |
| Nov 24, 2025 | 49.11 | 49.25 | 49.09 | 49.21 | 48.66 | 0.22% | 45,400 |
| Nov 21, 2025 | 48.89 | 49.16 | 48.89 | 49.10 | 48.55 | 0.27% | 57,918 |
| Nov 20, 2025 | 49.12 | 49.53 | 48.93 | 48.97 | 48.43 | 0.01% | 56,857 |
| Nov 19, 2025 | 49.10 | 49.10 | 48.92 | 48.96 | 48.42 | 0.03% | 66,682 |
| Nov 18, 2025 | 48.95 | 49.04 | 48.90 | 48.95 | 48.41 | -0.01% | 65,731 |
| Nov 17, 2025 | 49.31 | 49.31 | 48.91 | 48.95 | 48.41 | -0.14% | 88,472 |
| Nov 14, 2025 | 48.99 | 49.14 | 48.94 | 49.02 | 48.47 | 0.10% | 82,391 |
| Nov 13, 2025 | 49.10 | 49.20 | 48.96 | 48.97 | 48.43 | -0.39% | 48,658 |
| Nov 12, 2025 | 49.30 | 49.32 | 49.16 | 49.16 | 48.61 | -0.26% | 48,701 |
| Nov 11, 2025 | 49.42 | 49.42 | 49.21 | 49.29 | 48.74 | 0.10% | 46,815 |
| Nov 10, 2025 | 49.13 | 49.27 | 49.07 | 49.24 | 48.69 | 0.45% | 49,076 |
| Nov 7, 2025 | 49.12 | 49.12 | 48.95 | 49.02 | 48.47 | 0.18% | 27,231 |
| Nov 6, 2025 | 49.00 | 49.16 | 48.90 | 48.93 | 48.39 | -0.12% | 75,716 |
| Nov 5, 2025 | 48.93 | 49.00 | 48.92 | 48.99 | 48.45 | 0.10% | 44,271 |
| Nov 4, 2025 | 48.95 | 49.00 | 48.78 | 48.94 | 48.40 | -0.02% | 50,326 |
| Nov 3, 2025 | 49.10 | 49.15 | 48.95 | 48.95 | 48.41 | -0.31% | 70,337 |
| Oct 31, 2025 | 49.10 | 49.19 | 49.04 | 49.10 | 48.55 | - | 33,225 |
| Oct 30, 2025 | 49.20 | 49.28 | 49.04 | 49.10 | 48.55 | -0.63% | 30,615 |
| Oct 29, 2025 | 49.20 | 49.59 | 49.20 | 49.41 | 48.60 | -0.36% | 57,381 |