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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202550.8750.8750.4850.5550.55-0.28%566,980
Jun 4, 202550.9951.0150.6850.6950.69-0.43%476,373
Jun 3, 202550.4750.9350.3650.9150.910.83%726,300
Jun 2, 202550.2150.5249.9750.4950.490.52%557,408
May 30, 202550.2050.4049.8450.2350.23-0.08%544,320
May 29, 202550.2550.3249.8950.2750.270.66%514,238
May 28, 202550.3150.3149.8649.9449.94-0.56%542,312
May 27, 202549.9550.2649.7450.2250.221.48%791,405
May 23, 202549.2049.6249.1049.4949.49-0.22%989,046
May 22, 202549.6549.8849.3449.6049.60-0.40%749,854
May 21, 202550.5050.5849.7449.8049.80-1.91%618,828
May 20, 202550.7250.8550.5650.7750.77-0.16%535,756
May 19, 202550.4950.8850.4150.8550.85-629,282
May 16, 202550.6350.8550.3850.8550.850.55%887,788
May 15, 202550.0750.5750.0050.5750.570.98%508,708
May 14, 202550.1250.1549.8450.0850.08-678,776
May 13, 202550.0050.2849.8650.0850.080.28%845,391
May 12, 202550.0350.0349.5949.9449.942.17%953,637
May 9, 202549.0349.0748.7448.8848.880.16%694,604
May 8, 202548.7749.2048.5348.8048.800.74%790,374
May 7, 202548.3448.6448.1548.4448.440.21%425,603
May 6, 202548.3248.6448.0248.3448.34-0.41%644,323
May 5, 202548.6048.7548.3048.5448.54-0.41%482,858
May 2, 202548.7448.8548.4348.7448.741.06%917,812
May 1, 202548.2448.6748.0648.2348.230.52%800,158
Apr 30, 202547.7848.1047.1047.9847.98-0.25%469,754
Apr 29, 202547.7348.2047.5748.1048.100.54%630,724
Apr 28, 202547.7847.9147.4247.8447.840.29%582,286
Apr 25, 202547.5247.7947.1847.7047.700.40%490,092
Apr 24, 202547.0847.6846.8747.5147.510.96%448,454
Apr 23, 202547.5247.7746.8247.0647.060.88%518,847
Apr 22, 202546.1046.8046.0746.6546.652.17%676,334
Apr 21, 202546.2746.2745.1745.6645.66-1.93%465,146
Apr 17, 202546.2846.9046.2146.5646.560.91%436,059
Apr 16, 202546.4446.8045.7846.1446.14-1.35%506,931
Apr 15, 202546.9847.2346.7546.7746.77-0.04%510,867
Apr 14, 202547.0047.0646.3446.7946.791.15%524,649
Apr 11, 202545.3546.4345.0546.2646.261.96%575,397
Apr 10, 202546.1746.2244.3245.3745.37-3.16%630,387
Apr 9, 202543.3047.1843.0646.8546.857.45%1,166,415
Apr 8, 202545.7645.8043.0643.6043.60-1.76%1,102,291
Apr 7, 202543.4745.6942.8144.3844.38-1.14%1,701,558
Apr 4, 202546.8446.9944.7844.8944.89-5.81%1,646,038
Apr 3, 202548.5048.6347.6147.6647.66-4.18%969,312
Apr 2, 202549.3749.8349.1649.7449.740.30%343,371
Apr 1, 202549.5449.7149.1249.5949.59-0.02%543,239
Mar 31, 202548.8649.7548.8249.6049.600.98%483,921
Mar 28, 202549.6949.7349.0549.1249.12-1.17%610,864
Mar 27, 202549.7850.0149.6049.7049.70-0.36%398,984
Mar 26, 202550.0150.2049.8049.8849.88-0.30%371,742