Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
53.06
-0.47 (-0.88%)
At close: Aug 1, 2025, 4:00 PM
53.25
+0.19 (0.36%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.40 | 53.43 | 52.86 | 53.06 | 53.06 | -0.88% | 1,181,152 |
| Jul 31, 2025 | 54.05 | 54.08 | 53.41 | 53.53 | 53.53 | -0.69% | 1,180,035 |
| Jul 30, 2025 | 54.12 | 54.28 | 53.68 | 53.90 | 53.90 | -0.33% | 1,298,365 |
| Jul 29, 2025 | 54.11 | 54.13 | 53.93 | 54.08 | 54.08 | 0.19% | 784,058 |
| Jul 28, 2025 | 54.18 | 54.18 | 53.84 | 53.98 | 53.98 | -0.35% | 931,401 |
| Jul 25, 2025 | 54.08 | 54.19 | 53.86 | 54.17 | 54.17 | 0.31% | 929,206 |
| Jul 24, 2025 | 54.01 | 54.14 | 53.90 | 54.00 | 54.00 | 0.04% | 952,022 |
| Jul 23, 2025 | 53.77 | 53.98 | 53.65 | 53.98 | 53.98 | 0.60% | 995,378 |
| Jul 22, 2025 | 53.41 | 53.71 | 53.34 | 53.66 | 53.66 | 0.45% | 884,741 |
| Jul 21, 2025 | 53.48 | 53.70 | 53.40 | 53.42 | 53.42 | 0.17% | 837,752 |
| Jul 18, 2025 | 53.58 | 53.58 | 53.28 | 53.33 | 53.33 | -0.11% | 787,674 |
| Jul 17, 2025 | 52.97 | 53.42 | 52.96 | 53.39 | 53.39 | 0.79% | 800,251 |
| Jul 16, 2025 | 52.90 | 53.02 | 52.48 | 52.97 | 52.97 | 0.27% | 901,347 |
| Jul 15, 2025 | 53.28 | 53.33 | 52.80 | 52.83 | 52.83 | -0.51% | 2,015,473 |
| Jul 14, 2025 | 53.12 | 53.16 | 52.93 | 53.10 | 53.10 | -0.19% | 923,814 |
| Jul 11, 2025 | 53.05 | 53.30 | 52.94 | 53.20 | 53.20 | -0.30% | 721,955 |
| Jul 10, 2025 | 53.07 | 53.43 | 52.95 | 53.36 | 53.36 | 0.51% | 622,041 |
| Jul 9, 2025 | 53.07 | 53.12 | 52.79 | 53.09 | 53.09 | 0.57% | 772,896 |
| Jul 8, 2025 | 52.70 | 52.86 | 52.56 | 52.79 | 52.79 | -0.02% | 856,721 |
| Jul 7, 2025 | 53.10 | 53.10 | 52.53 | 52.80 | 52.80 | -0.71% | 857,668 |
| Jul 3, 2025 | 52.99 | 53.24 | 52.93 | 53.18 | 53.18 | 0.66% | 446,035 |
| Jul 2, 2025 | 52.48 | 52.84 | 52.40 | 52.83 | 52.83 | 0.78% | 685,202 |
| Jul 1, 2025 | 52.00 | 52.50 | 52.00 | 52.42 | 52.42 | 0.77% | 853,521 |
| Jun 30, 2025 | 51.87 | 52.07 | 51.69 | 52.02 | 52.02 | 0.35% | 743,488 |
| Jun 27, 2025 | 51.78 | 52.00 | 51.59 | 51.84 | 51.84 | 0.33% | 820,129 |
| Jun 26, 2025 | 51.44 | 51.69 | 51.41 | 51.67 | 51.67 | 0.74% | 810,406 |
| Jun 25, 2025 | 51.43 | 51.43 | 51.22 | 51.29 | 51.29 | -0.23% | 973,686 |
| Jun 24, 2025 | 51.22 | 51.50 | 51.16 | 51.41 | 51.41 | 0.80% | 847,840 |
| Jun 23, 2025 | 50.78 | 51.03 | 50.53 | 51.00 | 51.00 | 0.43% | 1,521,915 |
| Jun 20, 2025 | 50.92 | 51.01 | 50.67 | 50.78 | 50.78 | -0.70% | 890,033 |
| Jun 18, 2025 | 51.18 | 51.40 | 51.08 | 51.14 | 50.69 | 0.16% | 785,598 |
| Jun 17, 2025 | 51.37 | 51.41 | 51.06 | 51.06 | 50.61 | -0.68% | 1,328,025 |
| Jun 16, 2025 | 51.40 | 51.66 | 51.30 | 51.41 | 50.96 | 0.53% | 556,625 |
| Jun 13, 2025 | 51.51 | 51.62 | 51.04 | 51.14 | 50.69 | -1.08% | 694,340 |
| Jun 12, 2025 | 51.37 | 51.70 | 51.28 | 51.70 | 51.25 | 0.47% | 602,885 |
| Jun 11, 2025 | 51.51 | 51.55 | 51.24 | 51.46 | 51.01 | 0.18% | 734,038 |
| Jun 10, 2025 | 51.14 | 51.45 | 51.12 | 51.37 | 50.92 | 0.69% | 555,967 |
| Jun 9, 2025 | 51.08 | 51.24 | 50.96 | 51.02 | 50.58 | 0.04% | 562,760 |
| Jun 6, 2025 | 50.91 | 51.10 | 50.86 | 51.00 | 50.56 | 0.89% | 485,228 |
| Jun 5, 2025 | 50.87 | 50.87 | 50.48 | 50.55 | 50.11 | -0.28% | 567,585 |
| Jun 4, 2025 | 50.99 | 51.01 | 50.68 | 50.69 | 50.25 | -0.43% | 476,373 |
| Jun 3, 2025 | 50.47 | 50.93 | 50.36 | 50.91 | 50.47 | 0.83% | 726,300 |
| Jun 2, 2025 | 50.21 | 50.52 | 49.97 | 50.49 | 50.05 | 0.52% | 557,408 |
| May 30, 2025 | 50.20 | 50.40 | 49.84 | 50.23 | 49.79 | -0.08% | 544,320 |
| May 29, 2025 | 50.25 | 50.32 | 49.89 | 50.27 | 49.83 | 0.66% | 514,238 |
| May 28, 2025 | 50.31 | 50.31 | 49.86 | 49.94 | 49.50 | -0.56% | 542,312 |
| May 27, 2025 | 49.95 | 50.26 | 49.74 | 50.22 | 49.78 | 1.48% | 791,405 |
| May 23, 2025 | 49.20 | 49.62 | 49.10 | 49.49 | 49.06 | -0.22% | 989,046 |
| May 22, 2025 | 49.65 | 49.88 | 49.34 | 49.60 | 49.17 | -0.40% | 749,854 |
| May 21, 2025 | 50.50 | 50.58 | 49.74 | 49.80 | 49.37 | -1.91% | 618,828 |