Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
56.36
-0.30 (-0.52%)
Oct 29, 2025, 4:00 PM EDT - Market closed

FDVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202556.8056.8056.1956.36--0.52%1,093,899
Oct 28, 202556.7956.7956.4856.6556.65-0.05%944,376
Oct 27, 202556.4956.6956.4656.6856.680.75%1,109,203
Oct 24, 202556.2056.4056.1756.2656.260.72%777,474
Oct 23, 202555.9855.9855.7355.8655.860.07%619,230
Oct 22, 202555.9155.9555.5155.8255.82-0.16%657,488
Oct 21, 202556.0756.0755.8455.9155.91-0.14%736,568
Oct 20, 202555.6756.0455.6755.9955.990.86%759,558
Oct 17, 202555.2355.6355.0755.5155.510.49%689,356
Oct 16, 202555.7855.9455.0055.2455.24-0.75%949,065
Oct 15, 202555.7755.9955.2555.6655.660.47%1,183,539
Oct 14, 202554.9055.6354.7655.4055.400.22%1,130,163
Oct 13, 202555.1455.3754.9955.2855.281.13%758,007
Oct 10, 202555.7955.9454.6454.6654.66-1.80%1,374,836
Oct 9, 202556.0356.0555.5855.6655.66-0.46%752,080
Oct 8, 202555.9055.9655.7255.9255.920.22%760,301
Oct 7, 202555.9555.9655.6655.8055.80-0.09%797,421
Oct 6, 202556.0056.0155.7455.8555.85-0.27%993,439
Oct 3, 202555.8556.2055.8556.0056.000.48%793,542
Oct 2, 202556.0356.0355.6555.7355.73-0.52%996,724
Oct 1, 202555.7156.0455.7156.0256.020.56%843,720
Sep 30, 202555.5555.7555.3755.7155.710.32%622,670
Sep 29, 202555.7855.7855.4355.5355.53-0.18%721,788
Sep 26, 202555.4055.7255.3955.6355.630.56%719,975
Sep 25, 202555.3555.4255.0955.3255.32-0.16%609,124
Sep 24, 202555.6455.6455.3955.4155.41-0.27%706,690
Sep 23, 202555.5155.7955.4655.5655.560.09%763,045
Sep 22, 202555.2255.5655.1555.5155.510.36%1,395,503
Sep 19, 202555.3555.4055.0855.3155.31-0.49%852,903
Sep 18, 202555.6455.7255.4155.5855.200.02%1,038,373
Sep 17, 202555.5155.8555.2655.5755.190.20%737,826
Sep 16, 202555.6155.6455.4555.4655.09-0.11%902,410
Sep 15, 202555.5755.6255.4355.5255.140.04%674,012
Sep 12, 202555.5255.6355.4755.5055.12-0.16%591,067
Sep 11, 202555.2955.6255.2355.5955.210.71%831,778
Sep 10, 202555.0155.2254.9155.2054.830.69%793,500
Sep 9, 202554.7654.9154.7054.8254.450.13%691,788
Sep 8, 202554.8754.8754.5554.7554.38-0.05%832,500
Sep 5, 202555.2655.2854.6054.7854.41-0.45%798,381
Sep 4, 202554.8555.0454.7555.0354.660.46%639,629
Sep 3, 202554.9054.9754.5354.7854.41-0.18%753,594
Sep 2, 202554.7554.8854.5254.8854.51-0.53%813,558
Aug 29, 202555.2555.2555.0055.1754.80-0.11%1,144,774
Aug 28, 202555.3055.3155.0655.2354.86-807,943
Aug 27, 202555.0955.3055.0055.2354.860.20%947,482
Aug 26, 202555.0255.1754.8955.1254.750.11%940,004
Aug 25, 202555.2355.2555.0455.0654.69-0.43%1,020,743
Aug 22, 202554.6655.3954.6655.3054.931.58%1,009,569
Aug 21, 202554.4954.6054.3054.4454.07-0.31%652,048
Aug 20, 202554.7154.7554.3954.6154.24-0.02%1,078,541