Fidelity High Dividend ETF (FDVV)

FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	54.58	55.32	54.28	55.24	55.24	2.35%	1,096,039
Mar 30, 2026	54.36	54.49	53.78	53.97	53.97	0.13%	2,122,133
Mar 27, 2026	54.46	54.46	53.77	53.90	53.90	-1.25%	937,303
Mar 26, 2026	54.83	55.26	54.51	54.58	54.58	-0.93%	1,028,154
Mar 25, 2026	55.15	55.38	54.84	55.09	55.09	0.66%	934,009
Mar 24, 2026	54.47	55.08	54.41	54.73	54.73	-0.15%	1,248,668
Mar 23, 2026	55.11	55.36	54.70	54.81	54.81	1.07%	1,788,991
Mar 20, 2026	55.13	55.19	54.07	54.23	54.23	-2.50%	1,464,738
Mar 19, 2026	55.47	55.92	55.29	55.62	55.18	-0.27%	1,457,344
Mar 18, 2026	56.48	56.52	55.74	55.77	55.33	-1.62%	1,077,804
Mar 17, 2026	57.00	57.11	56.66	56.69	56.24	0.16%	830,213
Mar 16, 2026	56.63	56.83	56.50	56.60	56.15	0.82%	699,780
Mar 13, 2026	56.74	56.94	56.10	56.14	55.70	-0.51%	1,253,398
Mar 12, 2026	56.67	56.88	56.42	56.43	55.98	-1.29%	949,728
Mar 11, 2026	57.43	57.43	56.91	57.17	56.72	-0.42%	807,441
Mar 10, 2026	57.40	57.99	57.14	57.41	56.96	-0.21%	1,141,807
Mar 9, 2026	56.85	57.72	56.35	57.53	57.07	0.24%	1,475,703
Mar 6, 2026	57.29	57.53	56.87	57.39	56.94	-0.86%	1,109,683
Mar 5, 2026	58.02	58.19	57.45	57.89	57.43	-0.87%	1,129,580
Mar 4, 2026	58.27	58.54	58.02	58.40	57.94	0.33%	768,941
Mar 3, 2026	57.89	58.43	57.22	58.21	57.75	-0.82%	1,430,098
Mar 2, 2026	58.22	58.90	58.15	58.69	58.23	-0.56%	1,220,181
Feb 27, 2026	59.02	59.21	58.85	59.02	58.55	-0.66%	943,784
Feb 26, 2026	59.67	59.69	59.12	59.41	58.94	-0.20%	1,087,703
Feb 25, 2026	59.32	59.59	59.22	59.53	59.06	0.44%	808,716
Feb 24, 2026	58.98	59.36	58.88	59.27	58.80	0.19%	1,405,123
Feb 23, 2026	59.55	59.80	58.96	59.16	58.69	-0.82%	1,110,240
Feb 20, 2026	59.21	59.66	59.12	59.65	59.18	0.57%	921,423
Feb 19, 2026	59.32	59.46	59.07	59.31	58.84	-0.10%	876,496
Feb 18, 2026	59.37	59.54	59.24	59.37	58.90	0.30%	1,045,063
Feb 17, 2026	59.18	59.36	58.76	59.19	58.72	0.14%	976,534
Feb 13, 2026	58.99	59.45	58.71	59.11	58.64	0.14%	1,137,114
Feb 12, 2026	59.96	60.05	58.99	59.03	58.56	-1.45%	1,047,167
Feb 11, 2026	60.02	60.12	59.76	59.90	59.43	0.25%	1,021,284
Feb 10, 2026	59.84	59.92	59.70	59.75	59.28	0.03%	775,618
Feb 9, 2026	59.51	59.83	59.45	59.73	59.26	0.18%	1,128,064
Feb 6, 2026	58.93	59.73	58.92	59.62	59.15	1.90%	1,247,969
Feb 5, 2026	58.77	58.77	58.28	58.51	58.05	-0.73%	1,186,889
Feb 4, 2026	58.61	59.09	58.61	58.94	58.47	0.87%	1,289,544
Feb 3, 2026	58.25	58.57	57.99	58.43	57.97	0.40%	1,130,576
Feb 2, 2026	57.98	58.33	57.92	58.20	57.74	0.10%	1,254,062
Jan 30, 2026	58.03	58.19	57.60	58.14	57.68	0.02%	1,176,294
Jan 29, 2026	58.20	58.36	57.64	58.13	57.67	0.10%	1,230,358
Jan 28, 2026	58.24	58.35	57.91	58.07	57.61	-0.14%	818,373
Jan 27, 2026	57.75	58.16	57.67	58.15	57.69	0.94%	831,512
Jan 26, 2026	57.47	57.68	57.44	57.61	57.15	0.65%	988,932
Jan 23, 2026	57.19	57.27	57.05	57.24	56.79	0.10%	951,841
Jan 22, 2026	57.28	57.43	57.12	57.18	56.73	0.25%	1,021,733
Jan 21, 2026	56.86	57.19	56.57	57.04	56.59	0.74%	1,186,190
Jan 20, 2026	57.04	57.17	56.55	56.62	56.17	-1.80%	1,256,730

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.