Fidelity High Dividend ETF (FDVV)
NYSEARCA: FDVV · Real-Time Price · USD
61.70
+0.48 (0.78%)
At close: Sep 25, 2026, 4:00 PM
61.75
+0.05 (0.08%)
After-hours: Sep 25, 2026, 4:25 PM EDT
FDVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 61.33 | 61.76 | 61.20 | 61.70 | 61.70 | 0.78% | 783,324 |
| Sep 24, 2026 | 61.40 | 61.54 | 61.05 | 61.22 | 61.22 | -0.55% | 790,343 |
| Sep 23, 2026 | 62.19 | 62.24 | 61.51 | 61.56 | 61.56 | -1.14% | 759,645 |
| Sep 22, 2026 | 62.73 | 62.73 | 62.21 | 62.27 | 62.27 | -0.43% | 712,487 |
| Sep 21, 2026 | 62.42 | 62.65 | 62.18 | 62.54 | 62.54 | 0.81% | 1,017,331 |
| Sep 18, 2026 | 62.37 | 62.37 | 61.96 | 62.04 | 62.04 | -0.64% | 710,373 |
| Sep 17, 2026 | 62.80 | 62.88 | 62.55 | 62.80 | 62.44 | 1.01% | 493,123 |
| Sep 16, 2026 | 62.67 | 62.89 | 61.82 | 62.17 | 61.81 | -0.61% | 695,531 |
| Sep 15, 2026 | 62.80 | 62.85 | 62.48 | 62.55 | 62.19 | -0.49% | 573,301 |
| Sep 14, 2026 | 63.00 | 63.10 | 62.68 | 62.86 | 62.50 | -0.51% | 575,257 |
| Sep 11, 2026 | 63.03 | 63.33 | 62.99 | 63.18 | 62.82 | 1.19% | 596,053 |
| Sep 10, 2026 | 62.57 | 62.65 | 62.39 | 62.44 | 62.08 | -0.32% | 593,126 |
| Sep 9, 2026 | 62.90 | 62.95 | 62.59 | 62.64 | 62.28 | -0.60% | 451,010 |
| Sep 8, 2026 | 63.28 | 63.37 | 62.99 | 63.02 | 62.66 | -0.66% | 725,366 |
| Sep 4, 2026 | 63.59 | 63.77 | 63.44 | 63.44 | 63.07 | -0.49% | 729,593 |
| Sep 3, 2026 | 63.30 | 63.84 | 63.24 | 63.75 | 63.38 | 1.00% | 760,504 |
| Sep 2, 2026 | 62.72 | 63.19 | 62.63 | 63.12 | 62.76 | 1.07% | 621,034 |
| Sep 1, 2026 | 62.60 | 62.81 | 62.32 | 62.45 | 62.09 | -0.49% | 1,251,011 |
| Aug 31, 2026 | 63.00 | 63.04 | 62.67 | 62.76 | 62.40 | -0.73% | 735,809 |
| Aug 28, 2026 | 63.50 | 63.70 | 63.16 | 63.22 | 62.86 | -0.17% | 588,932 |
| Aug 27, 2026 | 63.04 | 63.49 | 62.88 | 63.33 | 62.96 | 0.19% | 690,033 |
| Aug 26, 2026 | 63.25 | 63.36 | 63.11 | 63.21 | 62.85 | -0.14% | 499,796 |
| Aug 25, 2026 | 63.31 | 63.33 | 63.09 | 63.30 | 62.94 | 0.17% | 864,684 |
| Aug 24, 2026 | 63.18 | 63.32 | 63.13 | 63.19 | 62.83 | 0.10% | 593,855 |
| Aug 21, 2026 | 63.33 | 63.34 | 63.11 | 63.13 | 62.77 | 0.13% | 532,835 |
| Aug 20, 2026 | 63.41 | 63.53 | 63.03 | 63.05 | 62.69 | -0.88% | 657,189 |
| Aug 19, 2026 | 63.72 | 63.91 | 63.55 | 63.61 | 63.24 | 0.05% | 696,066 |
| Aug 18, 2026 | 63.66 | 63.77 | 63.55 | 63.58 | 63.21 | -0.09% | 543,838 |
| Aug 17, 2026 | 64.06 | 64.06 | 63.60 | 63.64 | 63.27 | -0.87% | 1,023,050 |
| Aug 14, 2026 | 64.40 | 64.42 | 64.15 | 64.20 | 63.83 | -0.20% | 544,642 |
| Aug 13, 2026 | 64.21 | 64.54 | 64.07 | 64.33 | 63.96 | 0.78% | 583,843 |
| Aug 12, 2026 | 63.81 | 63.83 | 63.59 | 63.83 | 63.46 | 0.36% | 699,874 |
| Aug 11, 2026 | 63.84 | 63.84 | 63.58 | 63.60 | 63.23 | -0.28% | 771,426 |
| Aug 10, 2026 | 64.02 | 64.09 | 63.69 | 63.78 | 63.41 | -0.65% | 810,708 |
| Aug 7, 2026 | 63.75 | 64.26 | 63.64 | 64.20 | 63.83 | 0.83% | 919,026 |
| Aug 6, 2026 | 64.28 | 64.28 | 63.58 | 63.67 | 63.30 | -0.48% | 843,353 |
| Aug 5, 2026 | 64.27 | 64.40 | 63.82 | 63.98 | 63.61 | 0.03% | 747,047 |
| Aug 4, 2026 | 63.14 | 64.11 | 63.06 | 63.96 | 63.59 | 1.51% | 1,002,420 |
| Aug 3, 2026 | 62.80 | 63.07 | 62.78 | 63.01 | 62.65 | 0.72% | 1,108,363 |
| Jul 31, 2026 | 62.47 | 62.68 | 62.03 | 62.56 | 62.20 | -0.35% | 1,039,361 |
| Jul 30, 2026 | 62.87 | 62.87 | 62.29 | 62.78 | 62.42 | 0.32% | 777,221 |
| Jul 29, 2026 | 63.15 | 63.35 | 62.56 | 62.58 | 62.22 | -1.09% | 673,756 |
| Jul 28, 2026 | 62.92 | 63.43 | 62.89 | 63.27 | 62.91 | 0.99% | 772,193 |
| Jul 27, 2026 | 62.79 | 63.00 | 62.49 | 62.65 | 62.29 | 0.40% | 600,195 |
| Jul 24, 2026 | 61.94 | 62.64 | 61.94 | 62.40 | 62.04 | 0.95% | 745,162 |
| Jul 23, 2026 | 61.86 | 62.05 | 61.62 | 61.81 | 61.45 | -1.10% | 1,034,973 |
| Jul 22, 2026 | 62.26 | 62.62 | 62.25 | 62.50 | 62.14 | 0.68% | 761,043 |
| Jul 21, 2026 | 61.96 | 62.15 | 61.76 | 62.08 | 61.72 | 0.52% | 689,934 |
| Jul 20, 2026 | 62.33 | 62.38 | 61.67 | 61.76 | 61.40 | -0.64% | 643,340 |
| Jul 17, 2026 | 62.37 | 62.69 | 62.08 | 62.16 | 61.80 | -0.78% | 842,516 |