Skip to main content
Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
27.82
0.00 (0.00%)
Jan 7, 2025, 9:18 AM EST - Market closed

FHEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202527.5827.6427.5627.6427.64-0.01%3,889
Jan 7, 202527.7527.7827.5927.6427.64-0.65%18,118
Jan 6, 202527.9927.9927.7827.8227.820.61%19,524
Jan 3, 202527.5227.7027.5227.6527.650.76%12,611
Jan 2, 202527.5227.6827.3827.4427.44-0.06%184,906
Dec 31, 202427.5827.5827.4627.4627.46-0.49%4,454
Dec 30, 202427.6127.6727.5027.5927.59-0.71%3,708
Dec 27, 202427.8727.8727.7027.7927.79-1.00%1,501
Dec 26, 202428.0528.0828.0428.0728.070.09%6,144
Dec 24, 202428.0328.0427.8228.0428.040.16%8,705
Dec 23, 202427.9328.0027.7228.0028.000.68%3,713
Dec 20, 202426.9727.9326.9727.8127.810.29%33,757
Dec 19, 202427.8727.9727.7327.7327.67-0.07%82,236
Dec 18, 202428.3028.3027.7527.7527.69-1.74%9,122
Dec 17, 202428.2628.2628.2028.2428.18-0.28%3,500
Dec 16, 202428.2928.3528.2928.3228.260.41%7,221
Dec 13, 202428.3228.3228.1828.2028.15-0.13%2,230
Dec 12, 202428.3028.3028.2428.2428.18-0.58%1,851
Dec 11, 202428.3728.4428.3728.4128.350.79%1,381
Dec 10, 202428.4328.4328.1828.1828.12-0.27%8,993
Dec 9, 202428.5028.5028.2628.2628.20-0.71%5,632
Dec 6, 202428.4828.4828.4328.4628.400.23%5,957
Dec 5, 202428.4828.4828.4028.4028.34-0.11%8,206
Dec 4, 202428.3328.4428.3228.4328.370.79%15,742
Dec 3, 202428.2128.2128.1428.2028.140.04%24,871
Dec 2, 202428.2328.2328.1328.1928.130.34%11,840
Nov 29, 202428.0628.1428.0428.0928.040.53%5,868
Nov 27, 202427.9727.9827.9127.9527.89-0.32%20,057
Nov 26, 202427.9828.0527.9528.0427.980.45%10,265
Nov 25, 202428.0628.0627.8827.9127.860.15%18,964
Nov 22, 202427.8127.8927.8127.8727.810.29%4,507
Nov 21, 202427.8327.8327.7027.7927.730.47%11,811
Nov 20, 202427.6927.6927.5127.6627.60-29,191
Nov 19, 202427.5627.6627.4527.6627.600.04%10,453
Nov 18, 202427.5627.6527.4727.6527.590.33%6,240
Nov 15, 202427.6527.6627.4727.5627.50-1.01%55,078
Nov 14, 202427.9727.9727.8427.8427.78-0.68%29,129
Nov 13, 202428.0328.1028.0028.0327.97-0.07%14,178
Nov 12, 202428.2328.2327.9728.0527.99-0.28%4,519
Nov 11, 202428.2928.2928.0528.1328.070.24%46,100
Nov 8, 202428.1228.1228.0228.0628.010.30%9,523
Nov 7, 202428.0528.0527.9127.9827.920.67%18,083
Nov 6, 202427.7927.8027.7927.8027.742.09%413
Nov 5, 202427.1627.2327.1627.2327.170.87%4,435
Nov 4, 202427.0327.0326.9926.9926.94-0.33%6,664
Nov 1, 202427.2127.2127.0827.0827.030.21%10,068
Oct 31, 202427.0727.0827.0227.0226.97-1.12%719,881
Oct 30, 202427.4627.4627.3327.3327.28-0.20%1,983
Oct 29, 202427.3527.4327.3527.3927.330.25%2,278
Oct 28, 202427.4427.4427.3227.3227.260.28%31,194
Oct 25, 202427.3527.3827.2427.2527.190.06%11,164
Oct 24, 202427.2027.2427.2027.2327.170.15%33,708
Oct 23, 202427.2627.2627.0727.1927.13-0.89%2,715
Oct 22, 202427.4027.4627.3427.4327.380.03%4,696
Oct 21, 202427.5427.5427.3427.4327.37-0.16%3,718
Oct 18, 202427.4827.4927.4627.4727.410.16%3,965
Oct 17, 202427.4727.5327.4327.4327.37-0.16%5,229
Oct 16, 202427.3227.4827.3227.4727.410.38%11,274
Oct 15, 202427.5627.5627.3427.3727.31-0.74%4,862
Oct 14, 202427.5227.6127.4727.5727.510.76%7,321
Oct 11, 202427.3627.3827.3427.3627.310.49%2,829
Oct 10, 202427.2227.2327.1827.2327.17-0.15%10,648
Oct 9, 202427.0827.2727.0827.2727.210.65%3,260
Oct 8, 202427.0527.0927.0427.0927.040.86%913
Oct 7, 202427.0827.0826.8626.8626.81-0.73%17,371
Oct 4, 202426.8827.0626.8827.0627.000.89%3,184
Oct 3, 202426.7726.8226.7726.8226.77-0.17%4,454
Oct 2, 202426.8426.8926.8426.8726.810.07%1,459
Oct 1, 202426.8526.8526.8526.8526.79-0.72%4,691
Sep 30, 202426.9727.0426.9127.0426.990.36%11,585
Sep 27, 202427.0027.0026.9326.9526.89-0.02%3,873
Sep 26, 202426.9826.9826.9426.9526.900.32%10,937
Sep 25, 202426.9226.9226.8526.8726.81-0.13%2,514
Sep 24, 202426.8526.9026.8526.9026.840.18%9,542
Sep 23, 202426.8426.8526.8226.8526.800.16%20,166
Sep 20, 202426.6726.8226.6726.8126.75-0.31%1,017
Sep 19, 202427.0027.0026.8926.8926.791.41%9,813
Sep 18, 202426.5826.5826.5226.5226.42-0.16%371
Sep 17, 202426.6026.6026.5326.5626.46-1,752
Sep 16, 202426.4926.5626.4826.5626.460.15%1,117
Sep 13, 202426.5226.5426.4926.5226.420.63%9,411
Sep 12, 202426.2026.3826.2026.3626.250.55%3,187
Sep 11, 202426.0726.2126.0726.2126.110.89%2,909
Sep 10, 202425.9425.9825.9325.9825.880.32%1,047
Sep 9, 202426.0026.0025.9025.9025.800.58%3,378
Sep 6, 202425.7825.7825.7425.7525.65-1.26%5,674
Sep 5, 202426.0926.0926.0826.0825.98-0.47%265
Sep 4, 202426.2426.2426.1826.2026.10-0.19%10,433
Sep 3, 202426.3926.4026.2226.2526.15-1.71%5,510
Aug 30, 202426.5826.7126.5826.7126.600.74%2,267
Aug 29, 202426.6626.7026.5126.5126.41-3,646
Aug 28, 202426.5626.5626.4526.5126.41-0.55%1,604
Aug 27, 202426.6826.6826.6626.6626.550.02%1,034
Aug 26, 202426.8726.8726.6026.6526.55-0.22%14,361
Aug 23, 202426.6226.7126.5926.7126.611.12%6,824
Aug 22, 202426.6926.6926.4126.4126.31-0.80%1,829
Aug 21, 202426.5826.6826.5426.6326.520.40%2,238
Aug 20, 202426.5726.5726.4726.5226.42-17,505
Aug 19, 202426.4426.5226.3926.5226.420.74%1,337
Aug 16, 202426.3426.3426.3226.3326.220.29%825