Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
64.20
-0.13 (-0.20%)
At close: Aug 14, 2026, 4:00 PM EDT
64.29
+0.09 (0.14%)
After-hours: Aug 14, 2026, 8:00 PM EDT
FDVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 64.40 | 64.42 | 64.15 | 64.20 | 64.20 | -0.20% | 543,795 |
| Aug 13, 2026 | 64.21 | 64.54 | 64.07 | 64.33 | 64.33 | 0.78% | 581,039 |
| Aug 12, 2026 | 63.81 | 63.83 | 63.59 | 63.83 | 63.83 | 0.36% | 699,874 |
| Aug 11, 2026 | 63.84 | 63.84 | 63.58 | 63.60 | 63.60 | -0.28% | 771,426 |
| Aug 10, 2026 | 64.02 | 64.09 | 63.69 | 63.78 | 63.78 | -0.65% | 810,708 |
| Aug 7, 2026 | 63.75 | 64.26 | 63.64 | 64.20 | 64.20 | 0.83% | 919,026 |
| Aug 6, 2026 | 64.28 | 64.28 | 63.58 | 63.67 | 63.67 | -0.48% | 843,353 |
| Aug 5, 2026 | 64.27 | 64.40 | 63.82 | 63.98 | 63.98 | 0.03% | 747,047 |
| Aug 4, 2026 | 63.14 | 64.11 | 63.06 | 63.96 | 63.96 | 1.51% | 1,002,420 |
| Aug 3, 2026 | 62.80 | 63.07 | 62.78 | 63.01 | 63.01 | 0.72% | 1,108,363 |
| Jul 31, 2026 | 62.47 | 62.68 | 62.03 | 62.56 | 62.56 | -0.35% | 1,039,361 |
| Jul 30, 2026 | 62.87 | 62.87 | 62.29 | 62.78 | 62.78 | 0.32% | 777,221 |
| Jul 29, 2026 | 63.15 | 63.35 | 62.56 | 62.58 | 62.58 | -1.09% | 673,756 |
| Jul 28, 2026 | 62.92 | 63.43 | 62.89 | 63.27 | 63.27 | 0.99% | 772,193 |
| Jul 27, 2026 | 62.79 | 63.00 | 62.49 | 62.65 | 62.65 | 0.40% | 600,195 |
| Jul 24, 2026 | 61.94 | 62.64 | 61.94 | 62.40 | 62.40 | 0.95% | 745,162 |
| Jul 23, 2026 | 61.86 | 62.05 | 61.62 | 61.81 | 61.81 | -1.10% | 1,034,973 |
| Jul 22, 2026 | 62.26 | 62.62 | 62.25 | 62.50 | 62.50 | 0.68% | 761,043 |
| Jul 21, 2026 | 61.96 | 62.15 | 61.76 | 62.08 | 62.08 | 0.52% | 689,934 |
| Jul 20, 2026 | 62.33 | 62.38 | 61.67 | 61.76 | 61.76 | -0.64% | 643,340 |
| Jul 17, 2026 | 62.37 | 62.69 | 62.08 | 62.16 | 62.16 | -0.78% | 842,516 |
| Jul 16, 2026 | 62.27 | 62.71 | 62.27 | 62.65 | 62.65 | 0.58% | 732,540 |
| Jul 15, 2026 | 62.15 | 62.47 | 62.13 | 62.29 | 62.29 | 0.39% | 793,067 |
| Jul 14, 2026 | 61.95 | 62.22 | 61.83 | 62.05 | 62.05 | 0.18% | 664,283 |
| Jul 13, 2026 | 62.22 | 62.40 | 61.89 | 61.94 | 61.94 | -0.32% | 1,304,539 |
| Jul 10, 2026 | 61.89 | 62.23 | 61.77 | 62.14 | 62.14 | 0.60% | 729,521 |
| Jul 9, 2026 | 61.52 | 61.95 | 61.43 | 61.77 | 61.77 | 0.44% | 659,416 |
| Jul 8, 2026 | 61.59 | 61.68 | 61.22 | 61.50 | 61.50 | -0.53% | 705,866 |
| Jul 7, 2026 | 61.81 | 62.00 | 61.78 | 61.83 | 61.83 | 0.47% | 611,117 |
| Jul 6, 2026 | 61.42 | 61.59 | 61.28 | 61.54 | 61.54 | 0.42% | 770,001 |
| Jul 2, 2026 | 60.94 | 61.30 | 60.90 | 61.28 | 61.28 | 0.99% | 766,293 |
| Jul 1, 2026 | 60.29 | 60.89 | 60.19 | 60.68 | 60.68 | 0.65% | 806,129 |
| Jun 30, 2026 | 60.31 | 60.43 | 60.08 | 60.29 | 60.29 | -0.08% | 804,565 |
| Jun 29, 2026 | 60.35 | 60.41 | 59.93 | 60.34 | 60.34 | 0.37% | 694,898 |
| Jun 26, 2026 | 59.86 | 60.38 | 59.82 | 60.12 | 60.12 | 0.25% | 927,202 |
| Jun 25, 2026 | 60.47 | 60.51 | 59.90 | 59.97 | 59.97 | -0.84% | 722,846 |
| Jun 24, 2026 | 60.54 | 60.78 | 60.29 | 60.48 | 60.48 | 0.07% | 601,822 |
| Jun 23, 2026 | 60.11 | 60.58 | 60.01 | 60.44 | 60.44 | 0.08% | 900,484 |
| Jun 22, 2026 | 60.63 | 60.92 | 60.36 | 60.39 | 60.39 | -0.33% | 1,192,606 |
| 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 |