Fidelity High Dividend ETF (FDVV)

FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	57.89	58.43	57.22	58.21	58.21	-0.82%	1,428,125
Mar 2, 2026	58.22	58.90	58.15	58.69	58.69	-0.56%	1,217,890
Feb 27, 2026	59.02	59.21	58.85	59.02	59.02	-0.66%	942,928
Feb 26, 2026	59.67	59.69	59.12	59.41	59.41	-0.20%	1,085,198
Feb 25, 2026	59.32	59.59	59.22	59.53	59.53	0.44%	806,666
Feb 24, 2026	58.98	59.36	58.88	59.27	59.27	0.19%	1,401,044
Feb 23, 2026	59.55	59.80	58.96	59.16	59.16	-0.82%	1,109,407
Feb 20, 2026	59.21	59.66	59.12	59.65	59.65	0.57%	920,318
Feb 19, 2026	59.32	59.46	59.07	59.31	59.31	-0.10%	875,790
Feb 18, 2026	59.37	59.54	59.24	59.37	59.37	0.30%	1,040,108
Feb 17, 2026	59.18	59.36	58.76	59.19	59.19	0.14%	976,032
Feb 13, 2026	58.99	59.45	58.71	59.11	59.11	0.14%	1,135,968
Feb 12, 2026	59.96	60.05	58.99	59.03	59.03	-1.45%	1,046,089
Feb 11, 2026	60.02	60.12	59.76	59.90	59.90	0.25%	1,018,843
Feb 10, 2026	59.84	59.92	59.70	59.75	59.75	0.03%	765,792
Feb 9, 2026	59.51	59.83	59.45	59.73	59.73	0.18%	1,125,275
Feb 6, 2026	58.93	59.73	58.92	59.62	59.62	1.90%	1,240,942
Feb 5, 2026	58.77	58.77	58.28	58.51	58.51	-0.73%	1,182,323
Feb 4, 2026	58.61	59.09	58.61	58.94	58.94	0.87%	1,276,685
Feb 3, 2026	58.25	58.57	57.99	58.43	58.43	0.40%	1,129,931
Feb 2, 2026	57.98	58.33	57.92	58.20	58.20	0.10%	1,251,694
Jan 30, 2026	58.03	58.19	57.60	58.14	58.14	0.02%	1,175,408
Jan 29, 2026	58.20	58.36	57.64	58.13	58.13	0.10%	1,229,244
Jan 28, 2026	58.24	58.35	57.91	58.07	58.07	-0.14%	817,046
Jan 27, 2026	57.75	58.16	57.67	58.15	58.15	0.94%	829,461
Jan 26, 2026	57.47	57.68	57.44	57.61	57.61	0.65%	985,002
Jan 23, 2026	57.19	57.27	57.05	57.24	57.24	0.10%	949,637
Jan 22, 2026	57.28	57.43	57.12	57.18	57.18	0.25%	1,021,430
Jan 21, 2026	56.86	57.19	56.57	57.04	57.04	0.74%	1,184,069
Jan 20, 2026	57.04	57.17	56.55	56.62	56.62	-1.80%	1,255,394
Jan 16, 2026	57.46	57.78	57.46	57.66	57.66	0.30%	1,405,431
Jan 15, 2026	57.58	57.72	57.44	57.49	57.49	0.19%	877,705
Jan 14, 2026	57.16	57.39	57.08	57.38	57.38	0.21%	1,002,979
Jan 13, 2026	57.21	57.29	57.09	57.26	57.26	0.14%	854,602
Jan 12, 2026	56.95	57.22	56.90	57.18	57.18	-	986,390
Jan 9, 2026	56.98	57.30	56.96	57.18	57.18	0.55%	969,148
Jan 8, 2026	56.42	56.92	56.36	56.87	56.87	0.69%	1,005,201
Jan 7, 2026	57.11	57.11	56.45	56.48	56.48	-1.12%	1,120,528
Jan 6, 2026	57.16	57.22	57.05	57.12	57.12	0.05%	1,518,316
Jan 5, 2026	57.18	57.24	56.85	57.09	57.09	0.09%	1,406,675
Jan 2, 2026	56.88	57.14	56.72	57.04	57.04	0.62%	1,463,376
Dec 31, 2025	57.09	57.09	56.67	56.69	56.69	-0.63%	746,429
Dec 30, 2025	56.98	57.09	56.96	57.05	57.05	0.11%	697,968
Dec 29, 2025	57.04	57.08	56.89	56.99	56.99	-0.19%	824,672
Dec 26, 2025	57.12	57.20	56.96	57.10	57.10	0.02%	587,326
Dec 24, 2025	56.85	57.15	56.85	57.09	57.09	0.44%	564,277
Dec 23, 2025	56.63	56.90	56.61	56.84	56.84	0.37%	1,150,937
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

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.