Skip to main content
Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
27.67
-0.05 (-0.18%)
May 30, 2025, 4:00 PM - Market closed

FHEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.5327.7727.5027.6727.67-0.18%3,303,135
May 29, 202527.8227.8227.6627.7227.720.25%34,567
May 28, 202527.7827.8127.6327.6527.65-0.43%14,449
May 27, 202527.6027.7727.5127.7727.771.65%37,965
May 23, 202527.1827.4427.1827.3227.32-0.64%33,754
May 22, 202527.5627.6327.5027.5027.50-0.16%10,024
May 21, 202527.7127.8327.5027.5427.54-0.97%12,435
May 20, 202527.6527.8827.6527.8127.81-0.47%25,353
May 19, 202527.4527.9427.4527.9427.940.25%27,116
May 16, 202527.7727.8827.6827.8727.870.58%33,968
May 15, 202527.6227.7827.5427.7127.710.27%36,063
May 14, 202527.6527.6727.6127.6427.640.20%60,224
May 13, 202527.1727.6527.1727.5827.580.95%18,238
May 12, 202527.5227.5227.1127.3227.322.68%16,390
May 9, 202526.7426.7426.5726.6126.61-0.20%9,494
May 8, 202526.6126.8226.5226.6626.660.47%29,775
May 7, 202526.6026.6026.3626.5326.530.19%4,848
May 6, 202526.4826.5926.3726.4826.48-0.57%10,901
May 5, 202526.5826.7726.5626.6426.64-0.78%13,564
May 2, 202526.6626.8526.6626.8526.851.14%28,240
May 1, 202526.5626.7226.5426.5426.540.39%48,981
Apr 30, 202526.2526.4425.9626.4426.440.08%8,816
Apr 29, 202526.2826.4426.2726.4226.420.60%3,921
Apr 28, 202526.2026.2726.1026.2626.260.14%10,647
Apr 25, 202526.2826.2826.0726.2326.230.38%10,685
Apr 24, 202525.7526.1325.7526.1326.131.47%9,603
Apr 23, 202525.7425.9925.7325.7525.751.03%15,101
Apr 22, 202525.3425.5125.3425.4825.481.16%9,673
Apr 21, 202525.2625.2625.1025.1925.19-1.22%10,374
Apr 17, 202525.6025.6425.5025.5025.50-0.45%7,098
Apr 16, 202525.7625.8825.5525.6225.62-1.33%6,072
Apr 15, 202526.0426.1525.9425.9625.96-0.31%9,583
Apr 14, 202526.6426.6425.9826.0426.04-0.23%11,473
Apr 11, 202526.0126.2125.8926.1026.100.81%50,778
Apr 10, 202525.9025.9725.6925.8925.89-1.51%6,568,007
Apr 9, 202525.3827.0025.0026.2926.293.54%143,787
Apr 8, 202526.6926.6925.3325.3925.39-0.22%58,704
Apr 7, 202522.8325.7822.8325.4525.450.32%136,821
Apr 4, 202525.4925.5725.3525.3725.37-1.69%43,417
Apr 3, 202525.8225.9825.7925.8025.80-3.01%53,852
Apr 2, 202526.2826.6626.2826.6026.600.61%10,967
Apr 1, 202526.3626.5026.2826.4426.440.24%15,654
Mar 31, 202526.0426.3926.0426.3826.380.33%6,853
Mar 28, 202526.4626.4626.2626.2926.29-1.31%3,637
Mar 27, 202526.6426.7526.6326.6426.64-0.37%20,447
Mar 26, 202526.9226.9226.7126.7426.74-0.93%6,857
Mar 25, 202526.9127.0126.9126.9926.990.30%10,980
Mar 24, 202526.8926.9626.8426.9126.911.13%22,334
Mar 21, 202526.4326.6126.4326.6126.61-0.19%3,286
Mar 20, 202526.6326.8626.6026.6626.60-0.08%15,984