Fidelity Hedged Equity ETF (FHEQ)

BATS: FHEQ · Real-Time Price · USD

34.04

-0.11 (-0.32%)

At close: Aug 31, 2026, 4:00 PM EDT

34.04

0.00 (0.00%)

After-hours: Aug 31, 2026, 4:10 PM EDT

FHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	34.10	34.10	33.88	34.01	-	-0.41%	65,756
Aug 28, 2026	34.32	34.32	34.11	34.15	34.15	0.10%	38,970
Aug 27, 2026	34.12	34.53	33.94	34.12	34.12	0.43%	113,861
Aug 26, 2026	34.00	34.06	33.86	33.97	33.97	0.12%	94,523
Aug 25, 2026	33.97	33.97	33.85	33.93	33.93	0.12%	57,168
Aug 24, 2026	33.98	33.98	33.81	33.89	33.89	-0.21%	73,736
Aug 21, 2026	33.95	34.01	33.90	33.96	33.96	0.35%	49,899
Aug 20, 2026	33.95	34.08	33.84	33.84	33.84	-0.85%	32,661
Aug 19, 2026	34.20	34.27	34.12	34.13	34.13	-0.20%	41,752
Aug 18, 2026	34.32	34.32	34.14	34.20	34.20	-0.52%	38,132
Aug 17, 2026	34.60	34.60	34.38	34.38	34.38	-0.49%	46,215
Aug 14, 2026	34.48	34.56	34.47	34.55	34.55	-0.06%	54,479
Aug 13, 2026	34.42	34.58	34.41	34.57	34.57	0.81%	37,699
Aug 12, 2026	34.30	34.35	34.24	34.29	34.29	0.33%	60,226
Aug 11, 2026	34.30	34.45	34.18	34.18	34.18	-0.61%	93,556
Aug 10, 2026	34.55	34.55	34.37	34.39	34.39	-0.12%	60,167
Aug 7, 2026	34.34	34.44	34.31	34.43	34.43	0.64%	49,264
Aug 6, 2026	34.29	34.34	34.17	34.21	34.21	-0.12%	28,161
Aug 5, 2026	34.59	34.59	34.25	34.25	34.25	-0.32%	35,790
Aug 4, 2026	33.80	34.42	33.80	34.36	34.36	1.45%	67,274
Aug 3, 2026	33.59	33.88	33.54	33.87	33.87	1.26%	102,025
Jul 31, 2026	33.23	33.52	33.15	33.45	33.45	0.69%	287,459
Jul 30, 2026	33.13	33.25	32.95	33.22	33.22	1.19%	60,379
Jul 29, 2026	33.30	33.30	32.79	32.83	32.83	-0.94%	31,554
Jul 28, 2026	33.19	33.19	32.91	33.14	33.14	0.36%	61,017
Jul 27, 2026	33.22	33.27	32.95	33.02	33.02	-0.21%	49,594
Jul 24, 2026	33.15	33.22	33.00	33.09	33.09	0.15%	48,342
Jul 23, 2026	33.15	33.15	32.93	33.04	33.04	-0.91%	100,284
Jul 22, 2026	33.27	33.44	33.27	33.35	33.35	-0.14%	112,283
Jul 21, 2026	33.25	33.41	33.24	33.39	33.39	0.82%	200,116
Jul 20, 2026	33.16	33.38	33.12	33.12	33.12	-0.15%	53,276
Jul 17, 2026	33.02	33.29	33.02	33.17	33.17	-0.63%	28,192
Jul 16, 2026	33.60	33.60	33.29	33.38	33.38	-0.63%	36,542
Jul 15, 2026	33.49	33.59	33.40	33.59	33.59	0.48%	62,541
Jul 14, 2026	33.44	33.47	33.34	33.43	33.43	0.45%	37,534
Jul 13, 2026	33.22	33.43	33.22	33.28	33.28	-0.63%	67,889
Jul 10, 2026	33.49	33.50	33.30	33.49	33.49	0.36%	71,327
Jul 9, 2026	33.22	33.37	33.11	33.37	33.37	0.79%	41,303
Jul 8, 2026	32.94	33.13	32.88	33.11	33.11	-0.12%	79,652
Jul 7, 2026	33.30	33.30	33.06	33.15	33.15	-0.39%	45,093
Jul 6, 2026	33.25	33.32	33.10	33.28	33.28	0.73%	76,623
Jul 2, 2026	33.17	33.17	32.79	33.04	33.04	0.06%	37,517
Jul 1, 2026	32.86	33.09	32.85	33.02	33.02	0.27%	84,300
Jun 30, 2026	32.79	32.98	32.77	32.93	32.93	0.49%	69,426
Jun 29, 2026	32.74	32.84	32.61	32.77	32.77	1.11%	32,887
Jun 26, 2026	32.30	32.59	32.30	32.41	32.41	-0.18%	52,678
Jun 25, 2026	32.80	32.81	32.46	32.47	32.47	-0.52%	101,843
Jun 24, 2026	32.80	32.94	32.56	32.64	32.64	-0.27%	34,747
Jun 23, 2026	32.78	32.94	32.70	32.73	32.73	-1.15%	40,714
Jun 22, 2026	33.36	33.36	33.02	33.11	33.11	-0.27%	35,409