Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
50.99
-0.43 (-0.84%)
At close: Mar 3, 2025, 4:00 PM
50.90
-0.09 (-0.18%)
After-hours: Mar 3, 2025, 5:13 PM EST
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 51.63 | 51.71 | 50.63 | 50.99 | 50.99 | -0.84% | 536,388 |
| Feb 28, 2025 | 50.87 | 51.53 | 50.70 | 51.42 | 51.42 | 1.08% | 416,844 |
| Feb 27, 2025 | 51.45 | 51.55 | 50.83 | 50.87 | 50.87 | -0.82% | 338,747 |
| Feb 26, 2025 | 51.55 | 51.71 | 51.12 | 51.29 | 51.29 | -0.37% | 642,692 |
| Feb 25, 2025 | 51.64 | 51.72 | 51.29 | 51.48 | 51.48 | 0.02% | 601,685 |
| Feb 24, 2025 | 51.75 | 51.91 | 51.47 | 51.47 | 51.47 | -0.50% | 712,401 |
| Feb 21, 2025 | 52.26 | 52.28 | 51.62 | 51.73 | 51.73 | -1.05% | 1,080,775 |
| Feb 20, 2025 | 52.09 | 52.34 | 51.95 | 52.28 | 52.28 | 0.25% | 643,897 |
| Feb 19, 2025 | 51.89 | 52.18 | 51.85 | 52.15 | 52.15 | 0.52% | 474,870 |
| Feb 18, 2025 | 51.71 | 51.92 | 51.65 | 51.88 | 51.88 | 0.39% | 565,904 |
| Feb 14, 2025 | 51.73 | 51.86 | 51.62 | 51.68 | 51.68 | -0.12% | 523,252 |
| Feb 13, 2025 | 51.40 | 51.74 | 51.25 | 51.74 | 51.74 | 0.56% | 502,971 |
| Feb 12, 2025 | 51.14 | 51.51 | 51.02 | 51.45 | 51.45 | -0.33% | 406,115 |
| Feb 11, 2025 | 51.22 | 51.62 | 51.10 | 51.62 | 51.62 | 0.55% | 444,816 |
| Feb 10, 2025 | 51.08 | 51.34 | 50.90 | 51.34 | 51.34 | 0.90% | 538,628 |
| Feb 7, 2025 | 51.24 | 51.26 | 50.80 | 50.88 | 50.88 | -0.41% | 889,467 |
| Feb 6, 2025 | 51.19 | 51.20 | 50.82 | 51.09 | 51.09 | 0.27% | 1,444,338 |
| Feb 5, 2025 | 50.73 | 50.97 | 50.45 | 50.95 | 50.95 | 1.15% | 457,296 |
| Feb 4, 2025 | 50.15 | 50.44 | 50.03 | 50.37 | 50.37 | 0.44% | 398,465 |
| Feb 3, 2025 | 49.85 | 50.41 | 49.63 | 50.15 | 50.15 | -0.69% | 858,309 |
| Jan 31, 2025 | 50.97 | 51.04 | 50.38 | 50.50 | 50.50 | -0.81% | 564,214 |
| Jan 30, 2025 | 50.77 | 50.99 | 50.61 | 50.91 | 50.91 | 0.43% | 526,919 |
| Jan 29, 2025 | 50.78 | 51.03 | 50.44 | 50.69 | 50.69 | -0.30% | 473,750 |
| Jan 28, 2025 | 50.87 | 50.87 | 50.56 | 50.84 | 50.84 | -0.08% | 494,586 |
| Jan 27, 2025 | 50.79 | 50.90 | 50.50 | 50.88 | 50.88 | -1.03% | 631,059 |
| Jan 24, 2025 | 51.48 | 51.62 | 51.25 | 51.41 | 51.41 | -0.12% | 619,126 |
| Jan 23, 2025 | 51.16 | 51.48 | 51.16 | 51.47 | 51.47 | 0.63% | 1,025,862 |
| Jan 22, 2025 | 51.41 | 51.41 | 51.09 | 51.15 | 51.15 | -0.20% | 600,768 |
| Jan 21, 2025 | 50.97 | 51.25 | 50.94 | 51.25 | 51.25 | 0.73% | 730,473 |
| Jan 17, 2025 | 50.82 | 50.96 | 50.55 | 50.88 | 50.88 | 0.79% | 592,312 |
| Jan 16, 2025 | 50.40 | 50.55 | 50.26 | 50.48 | 50.48 | 0.18% | 552,341 |
| Jan 15, 2025 | 50.31 | 50.44 | 50.14 | 50.39 | 50.39 | 1.27% | 491,363 |
| Jan 14, 2025 | 49.67 | 49.82 | 49.39 | 49.76 | 49.76 | 0.61% | 487,125 |
| Jan 13, 2025 | 49.03 | 49.48 | 49.01 | 49.46 | 49.46 | 0.22% | 522,138 |
| Jan 10, 2025 | 49.97 | 50.00 | 49.22 | 49.35 | 49.35 | -1.65% | 888,221 |
| Jan 8, 2025 | 50.11 | 50.19 | 49.78 | 50.18 | 50.18 | 0.12% | 641,694 |
| Jan 7, 2025 | 50.68 | 50.75 | 50.01 | 50.12 | 50.12 | -0.77% | 583,823 |
| Jan 6, 2025 | 50.73 | 50.95 | 50.40 | 50.51 | 50.51 | 0.10% | 728,118 |
| Jan 3, 2025 | 50.17 | 50.50 | 50.08 | 50.46 | 50.46 | 0.96% | 735,686 |
| Jan 2, 2025 | 50.19 | 50.34 | 49.65 | 49.98 | 49.98 | 0.08% | 680,369 |
| Dec 31, 2024 | 50.03 | 50.16 | 49.72 | 49.94 | 49.94 | 0.22% | 687,859 |
| Dec 30, 2024 | 49.93 | 50.09 | 49.61 | 49.83 | 49.83 | -1.03% | 760,439 |
| Dec 27, 2024 | 50.45 | 50.56 | 50.06 | 50.35 | 50.35 | -0.61% | 422,841 |
| Dec 26, 2024 | 50.50 | 50.71 | 50.37 | 50.66 | 50.66 | 0.20% | 336,078 |
| Dec 24, 2024 | 50.23 | 50.56 | 50.15 | 50.56 | 50.56 | 0.76% | 328,348 |
| Dec 23, 2024 | 49.81 | 50.18 | 49.59 | 50.18 | 50.18 | 0.66% | 820,603 |
| Dec 20, 2024 | 49.08 | 50.12 | 49.02 | 49.85 | 49.85 | 0.38% | 506,346 |
| Dec 19, 2024 | 50.10 | 50.25 | 49.63 | 49.66 | 49.19 | -0.32% | 616,250 |
| Dec 18, 2024 | 51.13 | 51.20 | 49.61 | 49.82 | 49.35 | -2.52% | 731,431 |
| Dec 17, 2024 | 51.15 | 51.17 | 50.93 | 51.11 | 50.62 | -0.47% | 532,891 |
| Dec 16, 2024 | 51.51 | 51.55 | 51.31 | 51.35 | 50.86 | -0.25% | 781,225 |
| Dec 13, 2024 | 51.55 | 51.55 | 51.33 | 51.48 | 50.99 | 0.39% | 432,572 |
| Dec 12, 2024 | 51.44 | 51.44 | 51.22 | 51.28 | 50.79 | -0.43% | 1,348,821 |
| Dec 11, 2024 | 51.78 | 51.78 | 51.44 | 51.50 | 51.01 | -0.06% | 463,831 |
| Dec 10, 2024 | 51.80 | 51.80 | 51.39 | 51.53 | 51.04 | -0.52% | 413,254 |
| Dec 9, 2024 | 52.05 | 52.08 | 51.78 | 51.80 | 51.31 | -0.48% | 411,014 |
| Dec 6, 2024 | 52.32 | 52.43 | 51.92 | 52.05 | 51.56 | -0.40% | 505,147 |
| Dec 5, 2024 | 52.27 | 52.45 | 52.25 | 52.26 | 51.76 | -0.02% | 428,224 |
| Dec 4, 2024 | 52.23 | 52.33 | 52.00 | 52.27 | 51.77 | 0.06% | 483,643 |
| Dec 3, 2024 | 52.41 | 52.47 | 52.16 | 52.24 | 51.74 | -0.27% | 394,095 |
| Dec 2, 2024 | 52.65 | 52.71 | 52.25 | 52.38 | 51.88 | -0.48% | 530,431 |
| Nov 29, 2024 | 52.49 | 52.78 | 52.43 | 52.63 | 52.13 | 0.50% | 291,210 |
| Nov 27, 2024 | 52.47 | 52.55 | 52.29 | 52.37 | 51.87 | -0.27% | 414,740 |
| Nov 26, 2024 | 52.40 | 52.54 | 52.23 | 52.51 | 52.01 | 0.29% | 339,164 |
| Nov 25, 2024 | 52.59 | 52.72 | 52.16 | 52.36 | 51.86 | 0.02% | 606,577 |
| Nov 22, 2024 | 52.23 | 52.42 | 52.16 | 52.35 | 51.85 | 0.42% | 547,127 |
| Nov 21, 2024 | 51.97 | 52.25 | 51.63 | 52.13 | 51.63 | 0.75% | 499,992 |
| Nov 20, 2024 | 51.80 | 51.85 | 51.40 | 51.74 | 51.25 | -0.12% | 444,816 |
| Nov 19, 2024 | 51.51 | 51.89 | 51.31 | 51.80 | 51.31 | 0.19% | 401,706 |
| Nov 18, 2024 | 51.36 | 51.74 | 51.31 | 51.70 | 51.21 | 0.68% | 422,346 |
| Nov 15, 2024 | 51.43 | 51.51 | 51.16 | 51.35 | 50.86 | -0.41% | 630,858 |
| Nov 14, 2024 | 51.82 | 51.82 | 51.40 | 51.56 | 51.07 | -0.25% | 613,183 |
| Nov 13, 2024 | 51.72 | 51.79 | 51.42 | 51.69 | 51.20 | 0.06% | 394,204 |
| Nov 12, 2024 | 51.99 | 52.04 | 51.42 | 51.66 | 51.17 | -0.60% | 477,272 |
| Nov 11, 2024 | 52.14 | 52.17 | 51.86 | 51.97 | 51.48 | -0.23% | 500,541 |
| Nov 8, 2024 | 51.82 | 52.17 | 51.81 | 52.09 | 51.59 | 0.52% | 487,827 |
| Nov 7, 2024 | 51.83 | 51.89 | 51.66 | 51.82 | 51.33 | 0.35% | 730,576 |
| Nov 6, 2024 | 51.84 | 51.84 | 51.30 | 51.64 | 51.15 | 1.29% | 1,025,421 |
| Nov 5, 2024 | 50.47 | 50.98 | 50.38 | 50.98 | 50.50 | 1.17% | 524,984 |
| Nov 4, 2024 | 50.48 | 50.66 | 50.21 | 50.39 | 49.91 | 0.14% | 320,572 |
| Nov 1, 2024 | 50.54 | 50.84 | 50.24 | 50.32 | 49.84 | -0.06% | 466,227 |
| Oct 31, 2024 | 50.61 | 50.64 | 50.32 | 50.35 | 49.87 | -0.81% | 430,506 |
| Oct 30, 2024 | 50.78 | 51.07 | 50.66 | 50.76 | 50.28 | -0.20% | 287,082 |
| Oct 29, 2024 | 50.98 | 50.98 | 50.68 | 50.86 | 50.38 | -0.47% | 353,164 |
| Oct 28, 2024 | 51.08 | 51.35 | 51.01 | 51.10 | 50.61 | 0.27% | 427,833 |
| Oct 25, 2024 | 51.40 | 51.44 | 50.89 | 50.96 | 50.48 | -0.57% | 355,251 |
| Oct 24, 2024 | 51.35 | 51.49 | 51.02 | 51.25 | 50.76 | -0.10% | 352,406 |
| Oct 23, 2024 | 51.39 | 51.46 | 50.99 | 51.30 | 50.81 | -0.50% | 416,986 |
| Oct 22, 2024 | 51.39 | 51.63 | 51.25 | 51.56 | 51.07 | 0.16% | 360,660 |
| Oct 21, 2024 | 51.72 | 51.81 | 51.34 | 51.48 | 50.99 | -0.46% | 388,145 |
| Oct 18, 2024 | 51.66 | 51.73 | 51.41 | 51.72 | 51.23 | 0.47% | 526,442 |
| Oct 17, 2024 | 51.74 | 51.78 | 51.47 | 51.48 | 50.99 | -0.16% | 522,793 |
| Oct 16, 2024 | 51.22 | 51.59 | 51.17 | 51.56 | 51.07 | 0.88% | 575,159 |
| Oct 15, 2024 | 51.38 | 51.45 | 51.02 | 51.11 | 50.62 | -0.64% | 362,429 |
| Oct 14, 2024 | 51.09 | 51.47 | 51.05 | 51.44 | 50.95 | 0.72% | 391,828 |
| Oct 11, 2024 | 50.69 | 51.10 | 50.65 | 51.07 | 50.58 | 0.75% | 406,119 |
| Oct 10, 2024 | 50.60 | 50.78 | 50.50 | 50.69 | 50.21 | -0.14% | 488,333 |
| Oct 9, 2024 | 50.36 | 50.79 | 50.20 | 50.76 | 50.28 | 0.67% | 315,369 |
| Oct 8, 2024 | 50.35 | 50.45 | 50.15 | 50.42 | 49.94 | 0.36% | 449,794 |
| Oct 7, 2024 | 50.42 | 50.46 | 50.10 | 50.24 | 49.76 | -0.55% | 412,786 |