Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
50.55
-0.14 (-0.28%)
At close: Jun 5, 2025, 4:00 PM
50.36
-0.19 (-0.38%)
After-hours: Jun 5, 2025, 8:00 PM EDT
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 50.87 | 50.87 | 50.48 | 50.55 | 50.55 | -0.28% | 566,980 |
| Jun 4, 2025 | 50.99 | 51.01 | 50.68 | 50.69 | 50.69 | -0.43% | 476,373 |
| Jun 3, 2025 | 50.47 | 50.93 | 50.36 | 50.91 | 50.91 | 0.83% | 726,300 |
| Jun 2, 2025 | 50.21 | 50.52 | 49.97 | 50.49 | 50.49 | 0.52% | 557,408 |
| May 30, 2025 | 50.20 | 50.40 | 49.84 | 50.23 | 50.23 | -0.08% | 544,320 |
| May 29, 2025 | 50.25 | 50.32 | 49.89 | 50.27 | 50.27 | 0.66% | 514,238 |
| May 28, 2025 | 50.31 | 50.31 | 49.86 | 49.94 | 49.94 | -0.56% | 542,312 |
| May 27, 2025 | 49.95 | 50.26 | 49.74 | 50.22 | 50.22 | 1.48% | 791,405 |
| May 23, 2025 | 49.20 | 49.62 | 49.10 | 49.49 | 49.49 | -0.22% | 989,046 |
| May 22, 2025 | 49.65 | 49.88 | 49.34 | 49.60 | 49.60 | -0.40% | 749,854 |
| May 21, 2025 | 50.50 | 50.58 | 49.74 | 49.80 | 49.80 | -1.91% | 618,828 |
| May 20, 2025 | 50.72 | 50.85 | 50.56 | 50.77 | 50.77 | -0.16% | 535,756 |
| May 19, 2025 | 50.49 | 50.88 | 50.41 | 50.85 | 50.85 | - | 629,282 |
| May 16, 2025 | 50.63 | 50.85 | 50.38 | 50.85 | 50.85 | 0.55% | 887,788 |
| May 15, 2025 | 50.07 | 50.57 | 50.00 | 50.57 | 50.57 | 0.98% | 508,708 |
| May 14, 2025 | 50.12 | 50.15 | 49.84 | 50.08 | 50.08 | - | 678,776 |
| May 13, 2025 | 50.00 | 50.28 | 49.86 | 50.08 | 50.08 | 0.28% | 845,391 |
| May 12, 2025 | 50.03 | 50.03 | 49.59 | 49.94 | 49.94 | 2.17% | 953,637 |
| May 9, 2025 | 49.03 | 49.07 | 48.74 | 48.88 | 48.88 | 0.16% | 694,604 |
| May 8, 2025 | 48.77 | 49.20 | 48.53 | 48.80 | 48.80 | 0.74% | 790,374 |
| May 7, 2025 | 48.34 | 48.64 | 48.15 | 48.44 | 48.44 | 0.21% | 425,603 |
| May 6, 2025 | 48.32 | 48.64 | 48.02 | 48.34 | 48.34 | -0.41% | 644,323 |
| May 5, 2025 | 48.60 | 48.75 | 48.30 | 48.54 | 48.54 | -0.41% | 482,858 |
| May 2, 2025 | 48.74 | 48.85 | 48.43 | 48.74 | 48.74 | 1.06% | 917,812 |
| May 1, 2025 | 48.24 | 48.67 | 48.06 | 48.23 | 48.23 | 0.52% | 800,158 |
| Apr 30, 2025 | 47.78 | 48.10 | 47.10 | 47.98 | 47.98 | -0.25% | 469,754 |
| Apr 29, 2025 | 47.73 | 48.20 | 47.57 | 48.10 | 48.10 | 0.54% | 630,724 |
| Apr 28, 2025 | 47.78 | 47.91 | 47.42 | 47.84 | 47.84 | 0.29% | 582,286 |
| Apr 25, 2025 | 47.52 | 47.79 | 47.18 | 47.70 | 47.70 | 0.40% | 490,092 |
| Apr 24, 2025 | 47.08 | 47.68 | 46.87 | 47.51 | 47.51 | 0.96% | 448,454 |
| Apr 23, 2025 | 47.52 | 47.77 | 46.82 | 47.06 | 47.06 | 0.88% | 518,847 |
| Apr 22, 2025 | 46.10 | 46.80 | 46.07 | 46.65 | 46.65 | 2.17% | 676,334 |
| Apr 21, 2025 | 46.27 | 46.27 | 45.17 | 45.66 | 45.66 | -1.93% | 465,146 |
| Apr 17, 2025 | 46.28 | 46.90 | 46.21 | 46.56 | 46.56 | 0.91% | 436,059 |
| Apr 16, 2025 | 46.44 | 46.80 | 45.78 | 46.14 | 46.14 | -1.35% | 506,931 |
| Apr 15, 2025 | 46.98 | 47.23 | 46.75 | 46.77 | 46.77 | -0.04% | 510,867 |
| Apr 14, 2025 | 47.00 | 47.06 | 46.34 | 46.79 | 46.79 | 1.15% | 524,649 |
| Apr 11, 2025 | 45.35 | 46.43 | 45.05 | 46.26 | 46.26 | 1.96% | 575,397 |
| Apr 10, 2025 | 46.17 | 46.22 | 44.32 | 45.37 | 45.37 | -3.16% | 630,387 |
| Apr 9, 2025 | 43.30 | 47.18 | 43.06 | 46.85 | 46.85 | 7.45% | 1,166,415 |
| Apr 8, 2025 | 45.76 | 45.80 | 43.06 | 43.60 | 43.60 | -1.76% | 1,102,291 |
| Apr 7, 2025 | 43.47 | 45.69 | 42.81 | 44.38 | 44.38 | -1.14% | 1,701,558 |
| Apr 4, 2025 | 46.84 | 46.99 | 44.78 | 44.89 | 44.89 | -5.81% | 1,646,038 |
| Apr 3, 2025 | 48.50 | 48.63 | 47.61 | 47.66 | 47.66 | -4.18% | 969,312 |
| Apr 2, 2025 | 49.37 | 49.83 | 49.16 | 49.74 | 49.74 | 0.30% | 343,371 |
| Apr 1, 2025 | 49.54 | 49.71 | 49.12 | 49.59 | 49.59 | -0.02% | 543,239 |
| Mar 31, 2025 | 48.86 | 49.75 | 48.82 | 49.60 | 49.60 | 0.98% | 483,921 |
| Mar 28, 2025 | 49.69 | 49.73 | 49.05 | 49.12 | 49.12 | -1.17% | 610,864 |
| Mar 27, 2025 | 49.78 | 50.01 | 49.60 | 49.70 | 49.70 | -0.36% | 398,984 |
| Mar 26, 2025 | 50.01 | 50.20 | 49.80 | 49.88 | 49.88 | -0.30% | 371,742 |