Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
50.44
+0.26 (0.53%)
At close: Dec 24, 2024, 1:00 PM
50.20
-0.24 (-0.49%)
After-hours: Dec 24, 2024, 3:24 PM EST
FDVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 50.23 | 50.56 | 50.15 | 50.56 | 50.56 | 0.76% | 328,345 |
| 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 |
| Oct 4, 2024 | 50.49 | 50.52 | 50.10 | 50.52 | 50.04 | 0.34% | 390,577 |
| Oct 3, 2024 | 50.29 | 50.47 | 50.14 | 50.35 | 49.87 | -0.04% | 353,230 |
| Oct 2, 2024 | 50.35 | 50.43 | 50.10 | 50.37 | 49.89 | 0.04% | 342,199 |
| Oct 1, 2024 | 50.62 | 50.62 | 50.12 | 50.35 | 49.87 | -0.59% | 451,102 |
| Sep 30, 2024 | 50.37 | 50.65 | 50.15 | 50.65 | 50.17 | 0.58% | 429,465 |
| Sep 27, 2024 | 50.45 | 50.58 | 50.29 | 50.36 | 49.88 | 0.06% | 448,999 |
| Sep 26, 2024 | 50.52 | 50.52 | 50.23 | 50.33 | 49.85 | 0.04% | 338,108 |
| Sep 25, 2024 | 50.57 | 50.65 | 50.20 | 50.31 | 49.83 | -0.36% | 407,477 |
| Sep 24, 2024 | 50.40 | 50.55 | 50.35 | 50.49 | 50.01 | 0.38% | 445,106 |
| Sep 23, 2024 | 50.16 | 50.34 | 50.13 | 50.30 | 49.82 | 0.48% | 515,849 |
| Sep 20, 2024 | 50.03 | 50.16 | 49.90 | 50.06 | 49.58 | -0.85% | 340,060 |
| Sep 19, 2024 | 50.53 | 50.63 | 50.30 | 50.49 | 49.71 | 1.12% | 295,888 |
| Sep 18, 2024 | 50.09 | 50.49 | 49.87 | 49.93 | 49.16 | -0.16% | 359,951 |
| Sep 17, 2024 | 50.20 | 50.28 | 49.85 | 50.01 | 49.24 | -0.16% | 368,232 |
| Sep 16, 2024 | 49.95 | 50.09 | 49.83 | 50.09 | 49.32 | 0.40% | 322,071 |
| Sep 13, 2024 | 49.63 | 49.93 | 49.59 | 49.89 | 49.12 | 0.79% | 441,944 |
| Sep 12, 2024 | 49.26 | 49.58 | 49.07 | 49.50 | 48.74 | 0.53% | 326,929 |
| Sep 11, 2024 | 48.98 | 49.28 | 48.20 | 49.24 | 48.48 | 0.49% | 293,323 |
| Sep 10, 2024 | 49.15 | 49.15 | 48.61 | 49.00 | 48.25 | 0.06% | 383,814 |
| Sep 9, 2024 | 48.76 | 49.04 | 48.60 | 48.97 | 48.22 | 1.20% | 336,245 |
| Sep 6, 2024 | 49.01 | 49.20 | 48.37 | 48.39 | 47.64 | -1.53% | 397,795 |
| Sep 5, 2024 | 49.37 | 49.48 | 48.92 | 49.14 | 48.38 | -0.28% | 524,255 |
| Sep 4, 2024 | 49.20 | 49.64 | 49.14 | 49.28 | 48.52 | -0.08% | 572,273 |
| Sep 3, 2024 | 49.77 | 49.85 | 49.06 | 49.32 | 48.56 | -1.60% | 479,199 |
| Aug 30, 2024 | 49.93 | 50.15 | 49.60 | 50.12 | 49.35 | 0.80% | 256,938 |
| Aug 29, 2024 | 49.80 | 50.08 | 49.54 | 49.72 | 48.95 | 0.08% | 387,690 |
| Aug 28, 2024 | 49.84 | 49.99 | 49.41 | 49.68 | 48.91 | -0.42% | 441,141 |
| Aug 27, 2024 | 49.86 | 49.96 | 49.59 | 49.89 | 49.12 | -0.02% | 404,634 |
| Aug 26, 2024 | 49.98 | 50.09 | 49.75 | 49.90 | 49.13 | 0.04% | 479,951 |
| Aug 23, 2024 | 49.50 | 49.91 | 49.39 | 49.88 | 49.11 | 1.32% | 365,960 |
| Aug 22, 2024 | 49.59 | 49.68 | 49.06 | 49.23 | 48.47 | -0.51% | 320,854 |
| Aug 21, 2024 | 49.44 | 49.52 | 49.27 | 49.48 | 48.72 | 0.30% | 447,383 |
| Aug 20, 2024 | 49.44 | 49.46 | 49.20 | 49.33 | 48.57 | -0.44% | 457,886 |
| Aug 19, 2024 | 49.08 | 49.55 | 49.08 | 49.55 | 48.79 | 0.98% | 489,913 |
| Aug 16, 2024 | 48.77 | 49.10 | 48.76 | 49.07 | 48.31 | 0.20% | 286,728 |
| Aug 15, 2024 | 48.79 | 48.97 | 48.63 | 48.97 | 48.22 | 1.22% | 537,017 |
| Aug 14, 2024 | 48.13 | 48.47 | 48.07 | 48.38 | 47.63 | 0.58% | 569,021 |
| Aug 13, 2024 | 47.74 | 48.13 | 47.60 | 48.10 | 47.36 | 1.48% | 372,174 |
| Aug 12, 2024 | 47.44 | 47.59 | 47.25 | 47.40 | 46.67 | 0.04% | 440,751 |
| Aug 9, 2024 | 47.24 | 47.53 | 46.95 | 47.38 | 46.65 | 0.19% | 477,826 |
| Aug 8, 2024 | 46.81 | 47.36 | 46.70 | 47.29 | 46.56 | 1.59% | 303,172 |
| Aug 7, 2024 | 47.18 | 47.47 | 46.46 | 46.55 | 45.83 | -0.36% | 445,665 |
| Aug 6, 2024 | 46.41 | 47.24 | 46.32 | 46.72 | 46.00 | 0.99% | 477,850 |
| Aug 5, 2024 | 45.91 | 46.77 | 45.88 | 46.26 | 45.55 | -2.96% | 814,167 |