Fidelity High Dividend ETF (FDVV)

FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	56.47	56.69	56.41	56.63	56.63	0.53%	1,218,277
Dec 19, 2025	56.23	56.49	56.23	56.33	56.33	-0.28%	1,086,810
Dec 18, 2025	56.79	56.85	56.39	56.49	56.10	-0.05%	843,396
Dec 17, 2025	56.73	56.81	56.39	56.52	56.13	-0.18%	693,124
Dec 16, 2025	56.91	56.95	56.43	56.62	56.23	-0.65%	1,293,981
Dec 15, 2025	57.19	57.25	56.78	56.99	56.59	-0.04%	943,330
Dec 12, 2025	57.44	57.44	56.87	57.01	56.61	-0.75%	745,663
Dec 11, 2025	57.17	57.44	57.08	57.44	57.04	0.30%	780,651
Dec 10, 2025	56.90	57.39	56.79	57.27	56.87	0.69%	727,548
Dec 9, 2025	56.98	57.13	56.84	56.88	56.48	-0.12%	770,846
Dec 8, 2025	57.01	57.09	56.84	56.95	56.55	-0.05%	791,944
Dec 5, 2025	57.06	57.26	56.94	56.98	56.58	-0.07%	839,795
Dec 4, 2025	57.07	57.15	56.81	57.02	56.62	0.14%	934,695
Dec 3, 2025	56.75	57.05	56.74	56.94	56.54	0.39%	658,202
Dec 2, 2025	56.88	56.88	56.59	56.72	56.33	-0.09%	701,907
Dec 1, 2025	56.74	56.94	56.63	56.77	56.38	-0.42%	932,564
Nov 28, 2025	56.73	57.03	56.71	57.01	56.61	0.53%	383,489
Nov 26, 2025	56.43	56.88	56.40	56.71	56.32	0.91%	762,140
Nov 25, 2025	55.81	56.27	55.58	56.20	55.81	0.81%	1,007,296
Nov 24, 2025	55.49	55.83	55.26	55.75	55.36	0.74%	814,789
Nov 21, 2025	54.99	55.69	54.84	55.34	54.96	0.93%	1,097,270
Nov 20, 2025	55.94	56.21	54.78	54.83	54.45	-0.92%	1,621,074
Nov 19, 2025	55.22	55.61	55.12	55.34	54.96	0.04%	784,538
Nov 18, 2025	55.28	55.64	55.00	55.32	54.94	-0.32%	1,266,333
Nov 17, 2025	55.91	56.06	55.26	55.50	55.11	-1.03%	1,012,465
Nov 14, 2025	55.75	56.27	55.53	56.08	55.69	0.12%	913,109
Nov 13, 2025	56.57	56.57	55.91	56.01	55.62	-1.06%	1,111,777
Nov 12, 2025	56.63	56.68	56.51	56.61	56.22	0.28%	737,107
Nov 11, 2025	56.13	56.56	56.13	56.45	56.06	0.61%	704,125
Nov 10, 2025	55.97	56.16	55.63	56.11	55.72	0.79%	907,492
Nov 7, 2025	55.32	55.67	55.00	55.67	55.28	0.52%	1,114,522
Nov 6, 2025	55.60	55.74	55.28	55.38	54.99	-0.36%	828,206
Nov 5, 2025	55.49	55.85	55.40	55.58	55.19	0.16%	967,026
Nov 4, 2025	55.53	55.75	55.40	55.49	55.10	-0.61%	702,667
Nov 3, 2025	56.11	56.11	55.53	55.83	55.44	-0.29%	993,564
Oct 31, 2025	56.11	56.14	55.73	55.99	55.60	-0.09%	723,687
Oct 30, 2025	56.15	56.32	56.00	56.04	55.65	-0.60%	1,079,872
Oct 29, 2025	56.73	56.82	56.14	56.38	55.99	-0.48%	1,095,967
Oct 28, 2025	56.79	56.79	56.48	56.65	56.26	-0.05%	944,376
Oct 27, 2025	56.49	56.69	56.46	56.68	56.29	0.75%	1,109,203
Oct 24, 2025	56.20	56.40	56.17	56.26	55.87	0.72%	777,474
Oct 23, 2025	55.98	55.98	55.73	55.86	55.47	0.07%	619,230
Oct 22, 2025	55.91	55.95	55.51	55.82	55.43	-0.16%	657,488
Oct 21, 2025	56.07	56.07	55.84	55.91	55.52	-0.14%	736,568
Oct 20, 2025	55.67	56.04	55.67	55.99	55.60	0.86%	759,558
Oct 17, 2025	55.23	55.63	55.07	55.51	55.12	0.49%	689,356
Oct 16, 2025	55.78	55.94	55.00	55.24	54.86	-0.75%	949,065
Oct 15, 2025	55.77	55.99	55.25	55.66	55.27	0.47%	1,183,539
Oct 14, 2025	54.90	55.63	54.76	55.40	55.01	0.22%	1,130,163
Oct 13, 2025	55.14	55.37	54.99	55.28	54.90	1.13%	758,007

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.