Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
55.30
+0.86 (1.58%)
At close: Aug 22, 2025, 4:00 PM
55.60
+0.30 (0.54%)
After-hours: Aug 22, 2025, 8:00 PM EDT
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 54.66 | 55.39 | 54.66 | 55.30 | 55.30 | 1.58% | 1,009,569 |
| Aug 21, 2025 | 54.49 | 54.60 | 54.30 | 54.44 | 54.44 | -0.31% | 652,048 |
| Aug 20, 2025 | 54.71 | 54.75 | 54.39 | 54.61 | 54.61 | -0.02% | 1,078,541 |
| Aug 19, 2025 | 54.66 | 54.80 | 54.46 | 54.62 | 54.62 | 0.11% | 966,780 |
| Aug 18, 2025 | 54.73 | 54.73 | 54.53 | 54.56 | 54.56 | -0.26% | 809,132 |
| Aug 15, 2025 | 54.88 | 54.89 | 54.61 | 54.70 | 54.70 | -0.15% | 736,207 |
| Aug 14, 2025 | 54.71 | 54.83 | 54.48 | 54.78 | 54.78 | -0.09% | 767,944 |
| Aug 13, 2025 | 54.69 | 54.83 | 54.57 | 54.83 | 54.83 | 0.48% | 842,880 |
| Aug 12, 2025 | 54.27 | 54.60 | 54.24 | 54.57 | 54.57 | 0.89% | 773,292 |
| Aug 11, 2025 | 54.34 | 54.34 | 53.97 | 54.09 | 54.09 | -0.29% | 928,805 |
| Aug 8, 2025 | 53.98 | 54.29 | 53.94 | 54.25 | 54.25 | 0.71% | 859,919 |
| Aug 7, 2025 | 54.11 | 54.20 | 53.74 | 53.87 | 53.87 | 0.39% | 946,305 |
| Aug 6, 2025 | 53.55 | 53.90 | 53.54 | 53.66 | 53.66 | 0.30% | 1,329,636 |
| Aug 5, 2025 | 53.75 | 53.76 | 53.38 | 53.50 | 53.50 | -0.34% | 764,000 |
| Aug 4, 2025 | 53.24 | 53.70 | 53.24 | 53.68 | 53.68 | 1.17% | 927,468 |
| Aug 1, 2025 | 53.40 | 53.43 | 52.86 | 53.06 | 53.06 | -0.88% | 1,182,214 |
| 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 |