Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
56.71
+0.51 (0.91%)
At close: Nov 26, 2025, 4:00 PM EST
56.83
+0.12 (0.21%)
After-hours: Nov 26, 2025, 8:00 PM EST
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 56.43 | 56.88 | 56.40 | 56.71 | 56.71 | 0.91% | 761,833 |
| Nov 25, 2025 | 55.81 | 56.27 | 55.58 | 56.20 | 56.20 | 0.81% | 1,007,167 |
| Nov 24, 2025 | 55.49 | 55.83 | 55.26 | 55.75 | 55.75 | 0.74% | 814,650 |
| Nov 21, 2025 | 54.99 | 55.69 | 54.84 | 55.34 | 55.34 | 0.93% | 1,097,270 |
| Nov 20, 2025 | 55.94 | 56.21 | 54.78 | 54.83 | 54.83 | -0.92% | 1,621,074 |
| Nov 19, 2025 | 55.22 | 55.61 | 55.12 | 55.34 | 55.34 | 0.04% | 784,538 |
| Nov 18, 2025 | 55.28 | 55.64 | 55.00 | 55.32 | 55.32 | -0.32% | 1,266,333 |
| Nov 17, 2025 | 55.91 | 56.06 | 55.26 | 55.50 | 55.50 | -1.03% | 1,012,465 |
| Nov 14, 2025 | 55.75 | 56.27 | 55.53 | 56.08 | 56.08 | 0.12% | 913,109 |
| Nov 13, 2025 | 56.57 | 56.57 | 55.91 | 56.01 | 56.01 | -1.06% | 1,111,777 |
| Nov 12, 2025 | 56.63 | 56.68 | 56.51 | 56.61 | 56.61 | 0.28% | 737,107 |
| Nov 11, 2025 | 56.13 | 56.56 | 56.13 | 56.45 | 56.45 | 0.61% | 704,125 |
| Nov 10, 2025 | 55.97 | 56.16 | 55.63 | 56.11 | 56.11 | 0.79% | 907,492 |
| Nov 7, 2025 | 55.32 | 55.67 | 55.00 | 55.67 | 55.67 | 0.52% | 1,114,522 |
| Nov 6, 2025 | 55.60 | 55.74 | 55.28 | 55.38 | 55.38 | -0.36% | 828,206 |
| Nov 5, 2025 | 55.49 | 55.85 | 55.40 | 55.58 | 55.58 | 0.16% | 967,026 |
| Nov 4, 2025 | 55.53 | 55.75 | 55.40 | 55.49 | 55.49 | -0.61% | 702,667 |
| Nov 3, 2025 | 56.11 | 56.11 | 55.53 | 55.83 | 55.83 | -0.29% | 993,564 |
| Oct 31, 2025 | 56.11 | 56.14 | 55.73 | 55.99 | 55.99 | -0.09% | 723,687 |
| Oct 30, 2025 | 56.15 | 56.32 | 56.00 | 56.04 | 56.04 | -0.60% | 1,079,872 |
| Oct 29, 2025 | 56.73 | 56.82 | 56.14 | 56.38 | 56.38 | -0.48% | 1,095,967 |
| Oct 28, 2025 | 56.79 | 56.79 | 56.48 | 56.65 | 56.65 | -0.05% | 944,376 |
| Oct 27, 2025 | 56.49 | 56.69 | 56.46 | 56.68 | 56.68 | 0.75% | 1,109,203 |
| Oct 24, 2025 | 56.20 | 56.40 | 56.17 | 56.26 | 56.26 | 0.72% | 777,474 |
| Oct 23, 2025 | 55.98 | 55.98 | 55.73 | 55.86 | 55.86 | 0.07% | 619,230 |
| Oct 22, 2025 | 55.91 | 55.95 | 55.51 | 55.82 | 55.82 | -0.16% | 657,488 |
| Oct 21, 2025 | 56.07 | 56.07 | 55.84 | 55.91 | 55.91 | -0.14% | 736,568 |
| Oct 20, 2025 | 55.67 | 56.04 | 55.67 | 55.99 | 55.99 | 0.86% | 759,558 |
| Oct 17, 2025 | 55.23 | 55.63 | 55.07 | 55.51 | 55.51 | 0.49% | 689,356 |
| Oct 16, 2025 | 55.78 | 55.94 | 55.00 | 55.24 | 55.24 | -0.75% | 949,065 |
| Oct 15, 2025 | 55.77 | 55.99 | 55.25 | 55.66 | 55.66 | 0.47% | 1,183,539 |
| Oct 14, 2025 | 54.90 | 55.63 | 54.76 | 55.40 | 55.40 | 0.22% | 1,130,163 |
| Oct 13, 2025 | 55.14 | 55.37 | 54.99 | 55.28 | 55.28 | 1.13% | 758,007 |
| Oct 10, 2025 | 55.79 | 55.94 | 54.64 | 54.66 | 54.66 | -1.80% | 1,374,836 |
| Oct 9, 2025 | 56.03 | 56.05 | 55.58 | 55.66 | 55.66 | -0.46% | 752,080 |
| Oct 8, 2025 | 55.90 | 55.96 | 55.72 | 55.92 | 55.92 | 0.22% | 760,301 |
| Oct 7, 2025 | 55.95 | 55.96 | 55.66 | 55.80 | 55.80 | -0.09% | 797,421 |
| Oct 6, 2025 | 56.00 | 56.01 | 55.74 | 55.85 | 55.85 | -0.27% | 993,439 |
| Oct 3, 2025 | 55.85 | 56.20 | 55.85 | 56.00 | 56.00 | 0.48% | 793,542 |
| 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 |