Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
56.00
+0.27 (0.48%)
At close: Oct 3, 2025, 4:00 PM EDT
55.76
-0.24 (-0.43%)
After-hours: Oct 3, 2025, 8:00 PM EDT
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.85 | 56.20 | 55.85 | 56.00 | 56.00 | 0.48% | 791,597 |
| Oct 2, 2025 | 56.03 | 56.03 | 55.65 | 55.73 | 55.73 | -0.52% | 996,724 |
| Oct 1, 2025 | 55.71 | 56.04 | 55.71 | 56.02 | 56.02 | 0.56% | 843,720 |
| Sep 30, 2025 | 55.55 | 55.75 | 55.37 | 55.71 | 55.71 | 0.32% | 622,670 |
| Sep 29, 2025 | 55.78 | 55.78 | 55.43 | 55.53 | 55.53 | -0.18% | 721,788 |
| Sep 26, 2025 | 55.40 | 55.72 | 55.39 | 55.63 | 55.63 | 0.56% | 719,975 |
| Sep 25, 2025 | 55.35 | 55.42 | 55.09 | 55.32 | 55.32 | -0.16% | 609,124 |
| Sep 24, 2025 | 55.64 | 55.64 | 55.39 | 55.41 | 55.41 | -0.27% | 706,690 |
| Sep 23, 2025 | 55.51 | 55.79 | 55.46 | 55.56 | 55.56 | 0.09% | 763,045 |
| Sep 22, 2025 | 55.22 | 55.56 | 55.15 | 55.51 | 55.51 | 0.36% | 1,395,503 |
| Sep 19, 2025 | 55.35 | 55.40 | 55.08 | 55.31 | 55.31 | -0.49% | 852,903 |
| Sep 18, 2025 | 55.64 | 55.72 | 55.41 | 55.58 | 55.20 | 0.02% | 1,038,373 |
| Sep 17, 2025 | 55.51 | 55.85 | 55.26 | 55.57 | 55.19 | 0.20% | 737,826 |
| Sep 16, 2025 | 55.61 | 55.64 | 55.45 | 55.46 | 55.09 | -0.11% | 902,410 |
| Sep 15, 2025 | 55.57 | 55.62 | 55.43 | 55.52 | 55.14 | 0.04% | 674,012 |
| Sep 12, 2025 | 55.52 | 55.63 | 55.47 | 55.50 | 55.12 | -0.16% | 591,067 |
| Sep 11, 2025 | 55.29 | 55.62 | 55.23 | 55.59 | 55.21 | 0.71% | 831,778 |
| Sep 10, 2025 | 55.01 | 55.22 | 54.91 | 55.20 | 54.83 | 0.69% | 793,500 |
| Sep 9, 2025 | 54.76 | 54.91 | 54.70 | 54.82 | 54.45 | 0.13% | 691,788 |
| Sep 8, 2025 | 54.87 | 54.87 | 54.55 | 54.75 | 54.38 | -0.05% | 832,500 |
| Sep 5, 2025 | 55.26 | 55.28 | 54.60 | 54.78 | 54.41 | -0.45% | 798,381 |
| Sep 4, 2025 | 54.85 | 55.04 | 54.75 | 55.03 | 54.66 | 0.46% | 639,629 |
| Sep 3, 2025 | 54.90 | 54.97 | 54.53 | 54.78 | 54.41 | -0.18% | 753,594 |
| Sep 2, 2025 | 54.75 | 54.88 | 54.52 | 54.88 | 54.51 | -0.53% | 813,558 |
| Aug 29, 2025 | 55.25 | 55.25 | 55.00 | 55.17 | 54.80 | -0.11% | 1,144,774 |
| Aug 28, 2025 | 55.30 | 55.31 | 55.06 | 55.23 | 54.86 | - | 807,943 |
| Aug 27, 2025 | 55.09 | 55.30 | 55.00 | 55.23 | 54.86 | 0.20% | 947,482 |
| Aug 26, 2025 | 55.02 | 55.17 | 54.89 | 55.12 | 54.75 | 0.11% | 940,004 |
| Aug 25, 2025 | 55.23 | 55.25 | 55.04 | 55.06 | 54.69 | -0.43% | 1,020,743 |
| Aug 22, 2025 | 54.66 | 55.39 | 54.66 | 55.30 | 54.93 | 1.58% | 1,009,569 |
| Aug 21, 2025 | 54.49 | 54.60 | 54.30 | 54.44 | 54.07 | -0.31% | 652,048 |
| Aug 20, 2025 | 54.71 | 54.75 | 54.39 | 54.61 | 54.24 | -0.02% | 1,078,541 |
| Aug 19, 2025 | 54.66 | 54.80 | 54.46 | 54.62 | 54.25 | 0.11% | 966,780 |
| Aug 18, 2025 | 54.73 | 54.73 | 54.53 | 54.56 | 54.19 | -0.26% | 809,132 |
| Aug 15, 2025 | 54.88 | 54.89 | 54.61 | 54.70 | 54.33 | -0.15% | 736,207 |
| Aug 14, 2025 | 54.71 | 54.83 | 54.48 | 54.78 | 54.41 | -0.09% | 767,944 |
| Aug 13, 2025 | 54.69 | 54.83 | 54.57 | 54.83 | 54.46 | 0.48% | 842,880 |
| Aug 12, 2025 | 54.27 | 54.60 | 54.24 | 54.57 | 54.20 | 0.89% | 773,292 |
| Aug 11, 2025 | 54.34 | 54.34 | 53.97 | 54.09 | 53.72 | -0.29% | 928,805 |
| Aug 8, 2025 | 53.98 | 54.29 | 53.94 | 54.25 | 53.88 | 0.71% | 859,919 |
| Aug 7, 2025 | 54.11 | 54.20 | 53.74 | 53.87 | 53.51 | 0.39% | 946,305 |
| Aug 6, 2025 | 53.55 | 53.90 | 53.54 | 53.66 | 53.30 | 0.30% | 1,329,636 |
| Aug 5, 2025 | 53.75 | 53.76 | 53.38 | 53.50 | 53.14 | -0.34% | 764,000 |
| Aug 4, 2025 | 53.24 | 53.70 | 53.24 | 53.68 | 53.32 | 1.17% | 927,468 |
| Aug 1, 2025 | 53.40 | 53.43 | 52.86 | 53.06 | 52.70 | -0.88% | 1,182,214 |
| Jul 31, 2025 | 54.05 | 54.08 | 53.41 | 53.53 | 53.17 | -0.69% | 1,180,035 |
| Jul 30, 2025 | 54.12 | 54.28 | 53.68 | 53.90 | 53.54 | -0.33% | 1,298,365 |
| Jul 29, 2025 | 54.11 | 54.13 | 53.93 | 54.08 | 53.71 | 0.19% | 784,058 |
| Jul 28, 2025 | 54.18 | 54.18 | 53.84 | 53.98 | 53.62 | -0.35% | 931,401 |
| Jul 25, 2025 | 54.08 | 54.19 | 53.86 | 54.17 | 53.80 | 0.31% | 929,206 |