Fidelity High Dividend ETF (FDVV)

FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.86	60.38	59.82	60.12	60.12	0.25%	926,783
Jun 25, 2026	60.47	60.51	59.90	59.97	59.97	-0.84%	722,072
Jun 24, 2026	60.54	60.78	60.29	60.48	60.48	0.07%	600,517
Jun 23, 2026	60.11	60.58	60.01	60.44	60.44	0.08%	899,493
Jun 22, 2026	60.63	60.92	60.36	60.39	60.39	-0.33%	1,192,005
Jun 18, 2026	60.79	60.85	60.49	60.59	60.59	0.43%	738,155
Jun 17, 2026	61.72	61.80	60.68	60.85	60.33	-1.47%	940,190
Jun 16, 2026	61.91	62.03	61.67	61.76	61.23	-0.02%	553,461
Jun 15, 2026	62.00	62.06	61.72	61.77	61.24	0.49%	916,307
Jun 12, 2026	61.33	61.69	61.12	61.47	60.95	0.57%	730,147
Jun 11, 2026	60.67	61.32	60.44	61.12	60.60	1.13%	894,495
Jun 10, 2026	60.66	61.02	60.41	60.44	59.92	-0.53%	697,697
Jun 9, 2026	60.76	60.99	60.02	60.76	60.24	0.41%	561,098
Jun 8, 2026	60.87	61.01	60.49	60.51	59.99	-0.21%	598,432
Jun 5, 2026	61.09	61.22	60.51	60.64	60.12	-1.01%	1,153,214
Jun 4, 2026	61.08	61.29	61.07	61.26	60.74	0.49%	586,663
Jun 3, 2026	61.44	61.47	60.95	60.96	60.44	-1.12%	633,453
Jun 2, 2026	61.66	61.79	61.60	61.65	61.12	0.05%	726,795
Jun 1, 2026	61.54	61.80	61.49	61.62	61.09	-0.03%	862,690
May 29, 2026	61.59	61.73	61.52	61.64	61.11	0.90%	662,549
May 28, 2026	60.87	61.24	60.73	61.09	60.57	0.49%	732,672
May 27, 2026	60.79	61.00	60.72	60.79	60.27	0.15%	557,745
May 26, 2026	60.90	60.99	60.58	60.70	60.18	-	668,772
May 22, 2026	60.47	60.78	60.42	60.70	60.18	0.88%	617,385
May 21, 2026	59.86	60.23	59.64	60.17	59.66	0.22%	635,388
May 20, 2026	59.45	60.05	59.32	60.04	59.53	1.09%	789,847
May 19, 2026	59.33	59.66	59.19	59.39	58.88	-0.18%	641,864
May 18, 2026	59.42	59.63	59.16	59.50	58.99	0.40%	606,466
May 15, 2026	59.69	59.69	59.25	59.26	58.75	-1.15%	702,598
May 14, 2026	59.66	60.12	59.66	59.95	59.44	0.91%	759,381
May 13, 2026	59.31	59.52	59.14	59.41	58.90	-0.02%	730,854
May 12, 2026	59.26	59.51	58.98	59.42	58.91	0.30%	528,804
May 11, 2026	59.43	59.51	59.14	59.24	58.73	-0.45%	754,336
May 8, 2026	59.52	59.61	59.44	59.51	59.00	0.49%	602,417
May 7, 2026	59.51	59.59	59.13	59.22	58.71	-0.67%	716,592
May 6, 2026	59.20	59.69	59.20	59.62	59.11	1.48%	870,539
May 5, 2026	58.58	58.93	58.49	58.75	58.25	0.65%	493,184
May 4, 2026	58.80	58.89	58.25	58.37	57.87	-1.25%	854,390
May 1, 2026	59.28	59.49	59.06	59.11	58.61	0.07%	755,883
Apr 30, 2026	58.47	59.15	58.44	59.07	58.57	1.08%	624,173
Apr 29, 2026	58.57	58.58	58.25	58.44	57.94	-0.49%	482,431
Apr 28, 2026	58.76	58.83	58.58	58.73	58.23	0.09%	549,940
Apr 27, 2026	58.57	58.88	58.57	58.68	58.18	0.02%	539,012
Apr 24, 2026	58.71	58.79	58.47	58.67	58.17	-0.02%	715,199
Apr 23, 2026	58.72	59.00	58.24	58.68	58.18	-0.07%	809,908
Apr 22, 2026	58.86	58.97	58.62	58.72	58.22	0.27%	784,724
Apr 21, 2026	59.17	59.24	58.47	58.56	58.06	-1.01%	687,558
Apr 20, 2026	59.03	59.17	58.97	59.16	58.66	-0.03%	667,616
Apr 17, 2026	58.68	59.34	58.68	59.18	58.68	1.42%	820,102
Apr 16, 2026	58.21	58.43	58.20	58.35	57.85	0.29%	673,721

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.