Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
25.62
-0.34 (-1.33%)
Apr 16, 2025, 9:30 AM EDT - Market open
FHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.60 | 25.64 | 25.50 | 25.50 | 25.50 | -0.45% | 7,098 |
| Apr 16, 2025 | 25.76 | 25.88 | 25.55 | 25.62 | 25.62 | -1.33% | 6,072 |
| Apr 15, 2025 | 26.04 | 26.15 | 25.94 | 25.96 | 25.96 | -0.31% | 9,583 |
| Apr 14, 2025 | 26.64 | 26.64 | 25.98 | 26.04 | 26.04 | -0.23% | 11,473 |
| Apr 11, 2025 | 26.01 | 26.21 | 25.89 | 26.10 | 26.10 | 0.81% | 50,778 |
| Apr 10, 2025 | 25.90 | 25.97 | 25.69 | 25.89 | 25.89 | -1.51% | 6,568,007 |
| Apr 9, 2025 | 25.38 | 27.00 | 25.00 | 26.29 | 26.29 | 3.54% | 143,787 |
| Apr 8, 2025 | 26.69 | 26.69 | 25.33 | 25.39 | 25.39 | -0.22% | 58,704 |
| Apr 7, 2025 | 22.83 | 25.78 | 22.83 | 25.45 | 25.45 | 0.32% | 136,821 |
| Apr 4, 2025 | 25.49 | 25.57 | 25.35 | 25.37 | 25.37 | -1.69% | 43,417 |
| Apr 3, 2025 | 25.82 | 25.98 | 25.79 | 25.80 | 25.80 | -3.01% | 53,852 |
| Apr 2, 2025 | 26.28 | 26.66 | 26.28 | 26.60 | 26.60 | 0.61% | 10,967 |
| Apr 1, 2025 | 26.36 | 26.50 | 26.28 | 26.44 | 26.44 | 0.24% | 15,654 |
| Mar 31, 2025 | 26.04 | 26.39 | 26.04 | 26.38 | 26.38 | 0.33% | 6,853 |
| Mar 28, 2025 | 26.46 | 26.46 | 26.26 | 26.29 | 26.29 | -1.31% | 3,637 |
| Mar 27, 2025 | 26.64 | 26.75 | 26.63 | 26.64 | 26.64 | -0.37% | 20,447 |
| Mar 26, 2025 | 26.92 | 26.92 | 26.71 | 26.74 | 26.74 | -0.93% | 6,857 |
| Mar 25, 2025 | 26.91 | 27.01 | 26.91 | 26.99 | 26.99 | 0.30% | 10,980 |
| Mar 24, 2025 | 26.89 | 26.96 | 26.84 | 26.91 | 26.91 | 1.13% | 22,334 |
| Mar 21, 2025 | 26.43 | 26.61 | 26.43 | 26.61 | 26.61 | -0.19% | 3,286 |
| Mar 20, 2025 | 26.63 | 26.86 | 26.60 | 26.66 | 26.60 | -0.08% | 15,984 |
| Mar 19, 2025 | 26.36 | 26.68 | 26.36 | 26.68 | 26.63 | 0.69% | 1,065 |
| Mar 18, 2025 | 27.25 | 27.25 | 26.46 | 26.50 | 26.44 | -0.86% | 17,736 |
| Mar 17, 2025 | 26.36 | 26.85 | 26.36 | 26.73 | 26.67 | 0.41% | 12,192 |
| Mar 14, 2025 | 26.48 | 26.64 | 26.44 | 26.62 | 26.56 | 1.33% | 11,548 |
| Mar 13, 2025 | 26.16 | 26.56 | 26.15 | 26.27 | 26.21 | -0.98% | 8,934 |
| Mar 12, 2025 | 26.46 | 26.92 | 26.46 | 26.53 | 26.47 | - | 24,188 |
| Mar 11, 2025 | 26.60 | 26.72 | 26.49 | 26.53 | 26.47 | -0.60% | 38,786 |
| Mar 10, 2025 | 26.75 | 26.77 | 26.62 | 26.69 | 26.63 | -1.04% | 13,371 |
| Mar 7, 2025 | 26.90 | 27.00 | 26.74 | 26.97 | 26.91 | 0.22% | 17,937 |
| Mar 6, 2025 | 26.94 | 27.01 | 26.80 | 26.91 | 26.85 | -0.52% | 103,608 |
| Mar 5, 2025 | 26.83 | 27.12 | 26.83 | 27.05 | 26.99 | 0.37% | 9,943 |
| Mar 4, 2025 | 26.85 | 27.06 | 26.56 | 26.95 | 26.89 | -0.77% | 34,539 |
| Mar 3, 2025 | 27.66 | 27.85 | 27.12 | 27.16 | 27.10 | -1.13% | 36,574 |
| Feb 28, 2025 | 27.17 | 27.47 | 27.14 | 27.47 | 27.41 | 1.03% | 23,419 |
| Feb 27, 2025 | 27.57 | 27.57 | 27.19 | 27.19 | 27.13 | -0.87% | 19,344 |
| Feb 26, 2025 | 27.56 | 27.62 | 27.38 | 27.43 | 27.37 | -0.04% | 26,971 |
| Feb 25, 2025 | 27.48 | 27.52 | 27.35 | 27.44 | 27.38 | -0.27% | 6,538 |
| Feb 24, 2025 | 27.65 | 27.66 | 27.52 | 27.52 | 27.46 | -0.38% | 30,825 |
| Feb 21, 2025 | 28.00 | 28.00 | 27.62 | 27.62 | 27.56 | -1.36% | 11,531 |
| Feb 20, 2025 | 28.04 | 28.04 | 27.91 | 28.00 | 27.94 | -0.41% | 11,588 |
| Feb 19, 2025 | 28.04 | 28.12 | 27.99 | 28.12 | 28.06 | 0.20% | 16,638 |
| Feb 18, 2025 | 28.14 | 28.14 | 27.96 | 28.06 | 28.00 | 0.07% | 41,500 |
| Feb 14, 2025 | 28.19 | 28.19 | 28.02 | 28.04 | 27.98 | - | 38,389 |
| Feb 13, 2025 | 27.99 | 28.04 | 27.81 | 28.04 | 27.98 | 0.90% | 43,467 |
| Feb 12, 2025 | 27.66 | 27.85 | 27.66 | 27.79 | 27.73 | -0.22% | 26,777 |
| Feb 11, 2025 | 27.81 | 27.89 | 27.75 | 27.85 | 27.79 | 0.07% | 27,181 |
| Feb 10, 2025 | 27.91 | 27.91 | 27.75 | 27.83 | 27.77 | 0.43% | 7,999 |
| Feb 7, 2025 | 27.83 | 27.89 | 27.68 | 27.71 | 27.65 | -0.75% | 21,520 |
| Feb 6, 2025 | 27.96 | 27.96 | 27.81 | 27.92 | 27.86 | 0.14% | 23,564 |