Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
47.66
-2.08 (-4.18%)
Apr 3, 2025, 4:00 PM EDT - Market closed
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 48.50 | 48.63 | 47.61 | 47.66 | 47.66 | -4.18% | 967,170 |
| 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 |
| Mar 25, 2025 | 50.21 | 50.23 | 49.89 | 50.03 | 50.03 | -0.28% | 479,333 |
| Mar 24, 2025 | 50.00 | 50.24 | 49.90 | 50.17 | 50.17 | 1.05% | 662,690 |
| Mar 21, 2025 | 49.54 | 49.71 | 49.30 | 49.65 | 49.65 | -1.21% | 409,168 |
| Mar 20, 2025 | 50.09 | 50.49 | 49.99 | 50.26 | 49.84 | -0.22% | 516,486 |
| Mar 19, 2025 | 50.08 | 50.62 | 50.04 | 50.37 | 49.95 | 0.58% | 424,046 |
| Mar 18, 2025 | 50.27 | 50.29 | 49.90 | 50.08 | 49.66 | -0.42% | 363,585 |
| Mar 17, 2025 | 49.76 | 50.46 | 49.76 | 50.29 | 49.87 | 1.15% | 1,278,524 |
| Mar 14, 2025 | 49.16 | 49.86 | 49.12 | 49.72 | 49.30 | 1.76% | 433,779 |
| Mar 13, 2025 | 49.32 | 49.52 | 48.75 | 48.86 | 48.45 | -0.93% | 582,904 |
| Mar 12, 2025 | 49.59 | 49.61 | 48.92 | 49.32 | 48.91 | -0.20% | 588,881 |
| Mar 11, 2025 | 49.96 | 50.06 | 49.13 | 49.42 | 49.01 | -1.14% | 1,599,784 |
| Mar 10, 2025 | 50.25 | 50.53 | 49.58 | 49.99 | 49.57 | -1.38% | 781,934 |
| Mar 7, 2025 | 49.98 | 50.78 | 49.82 | 50.69 | 50.27 | 1.34% | 441,994 |
| Mar 6, 2025 | 50.02 | 50.27 | 49.64 | 50.02 | 49.60 | -0.93% | 535,551 |
| Mar 5, 2025 | 50.14 | 50.64 | 49.76 | 50.49 | 50.07 | 0.82% | 539,647 |
| Mar 4, 2025 | 50.62 | 50.86 | 50.08 | 50.08 | 49.66 | -1.78% | 984,339 |
| Mar 3, 2025 | 51.63 | 51.71 | 50.63 | 50.99 | 50.56 | -0.84% | 539,262 |
| Feb 28, 2025 | 50.87 | 51.53 | 50.70 | 51.42 | 50.99 | 1.08% | 416,844 |
| Feb 27, 2025 | 51.45 | 51.55 | 50.83 | 50.87 | 50.44 | -0.82% | 338,747 |
| Feb 26, 2025 | 51.55 | 51.71 | 51.12 | 51.29 | 50.86 | -0.37% | 642,692 |
| Feb 25, 2025 | 51.64 | 51.72 | 51.29 | 51.48 | 51.05 | 0.02% | 601,685 |
| Feb 24, 2025 | 51.75 | 51.91 | 51.47 | 51.47 | 51.04 | -0.50% | 712,401 |
| Feb 21, 2025 | 52.26 | 52.28 | 51.62 | 51.73 | 51.30 | -1.05% | 1,080,775 |
| Feb 20, 2025 | 52.09 | 52.34 | 51.95 | 52.28 | 51.84 | 0.25% | 643,897 |
| Feb 19, 2025 | 51.89 | 52.18 | 51.85 | 52.15 | 51.71 | 0.52% | 474,870 |
| Feb 18, 2025 | 51.71 | 51.92 | 51.65 | 51.88 | 51.45 | 0.39% | 565,904 |
| Feb 14, 2025 | 51.73 | 51.86 | 51.62 | 51.68 | 51.25 | -0.12% | 523,252 |
| Feb 13, 2025 | 51.40 | 51.74 | 51.25 | 51.74 | 51.31 | 0.56% | 502,971 |
| Feb 12, 2025 | 51.14 | 51.51 | 51.02 | 51.45 | 51.02 | -0.33% | 406,115 |
| Feb 11, 2025 | 51.22 | 51.62 | 51.10 | 51.62 | 51.19 | 0.55% | 444,816 |
| Feb 10, 2025 | 51.08 | 51.34 | 50.90 | 51.34 | 50.91 | 0.90% | 538,628 |
| Feb 7, 2025 | 51.24 | 51.26 | 50.80 | 50.88 | 50.45 | -0.41% | 889,467 |
| Feb 6, 2025 | 51.19 | 51.20 | 50.82 | 51.09 | 50.66 | 0.27% | 1,444,338 |
| Feb 5, 2025 | 50.73 | 50.97 | 50.45 | 50.95 | 50.52 | 1.15% | 457,296 |
| Feb 4, 2025 | 50.15 | 50.44 | 50.03 | 50.37 | 49.95 | 0.44% | 398,465 |
| Feb 3, 2025 | 49.85 | 50.41 | 49.63 | 50.15 | 49.73 | -0.69% | 858,309 |
| Jan 31, 2025 | 50.97 | 51.04 | 50.38 | 50.50 | 50.08 | -0.81% | 564,214 |
| Jan 30, 2025 | 50.77 | 50.99 | 50.61 | 50.91 | 50.48 | 0.43% | 526,919 |
| Jan 29, 2025 | 50.78 | 51.03 | 50.44 | 50.69 | 50.27 | -0.30% | 473,750 |
| Jan 28, 2025 | 50.87 | 50.87 | 50.56 | 50.84 | 50.42 | -0.08% | 494,586 |
| Jan 27, 2025 | 50.79 | 50.90 | 50.50 | 50.88 | 50.45 | -1.03% | 631,059 |
| Jan 24, 2025 | 51.48 | 51.62 | 51.25 | 51.41 | 50.98 | -0.12% | 619,126 |
| Jan 23, 2025 | 51.16 | 51.48 | 51.16 | 51.47 | 51.04 | 0.63% | 1,025,862 |