Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
27.33
-0.06 (-0.20%)
Oct 30, 2024, 4:00 PM EDT - Market closed
FHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 27.08 | 27.08 | 27.02 | 27.08 | - | -0.91% | 719,881 |
| Oct 30, 2024 | 27.46 | 27.46 | 27.33 | 27.33 | - | -0.20% | 1,983 |
| Oct 29, 2024 | 27.35 | 27.43 | 27.35 | 27.39 | - | 0.25% | 2,278 |
| Oct 28, 2024 | 27.44 | 27.44 | 27.32 | 27.32 | - | 0.28% | 31,194 |
| Oct 25, 2024 | 27.35 | 27.38 | 27.24 | 27.25 | - | 0.06% | 11,164 |
| Oct 24, 2024 | 27.20 | 27.24 | 27.20 | 27.23 | - | 0.15% | 33,708 |
| Oct 23, 2024 | 27.26 | 27.26 | 27.07 | 27.19 | - | -0.89% | 2,715 |
| Oct 22, 2024 | 27.40 | 27.46 | 27.34 | 27.43 | - | 0.03% | 4,696 |
| Oct 21, 2024 | 27.54 | 27.54 | 27.34 | 27.43 | - | -0.16% | 3,718 |
| Oct 18, 2024 | 27.48 | 27.49 | 27.46 | 27.47 | - | 0.16% | 3,965 |
| Oct 17, 2024 | 27.47 | 27.53 | 27.43 | 27.43 | - | -0.16% | 5,229 |
| Oct 16, 2024 | 27.32 | 27.48 | 27.32 | 27.47 | - | 0.38% | 11,274 |
| Oct 15, 2024 | 27.56 | 27.56 | 27.34 | 27.37 | - | -0.74% | 4,862 |
| Oct 14, 2024 | 27.52 | 27.61 | 27.47 | 27.57 | - | 0.76% | 7,321 |
| Oct 11, 2024 | 27.36 | 27.38 | 27.34 | 27.36 | - | 0.49% | 2,829 |
| Oct 10, 2024 | 27.22 | 27.23 | 27.18 | 27.23 | - | -0.15% | 10,648 |
| Oct 9, 2024 | 27.08 | 27.27 | 27.08 | 27.27 | - | 0.65% | 3,260 |
| Oct 8, 2024 | 27.05 | 27.09 | 27.04 | 27.09 | - | 0.86% | 913 |
| Oct 7, 2024 | 27.08 | 27.08 | 26.86 | 26.86 | - | -0.73% | 17,371 |
| Oct 4, 2024 | 26.88 | 27.06 | 26.88 | 27.06 | - | 0.89% | 3,184 |
| Oct 3, 2024 | 26.77 | 26.82 | 26.77 | 26.82 | - | -0.17% | 4,454 |
| Oct 2, 2024 | 26.84 | 26.89 | 26.84 | 26.87 | - | 0.07% | 1,459 |
| Oct 1, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | - | -0.72% | 4,691 |
| Sep 30, 2024 | 26.97 | 27.04 | 26.91 | 27.04 | - | 0.36% | 11,585 |
| Sep 27, 2024 | 27.00 | 27.00 | 26.93 | 26.95 | - | -0.02% | 3,873 |
| Sep 26, 2024 | 26.98 | 26.98 | 26.94 | 26.95 | - | 0.32% | 10,937 |
| Sep 25, 2024 | 26.92 | 26.92 | 26.85 | 26.87 | - | -0.13% | 2,514 |
| Sep 24, 2024 | 26.85 | 26.90 | 26.85 | 26.90 | - | 0.18% | 9,542 |
| Sep 23, 2024 | 26.84 | 26.85 | 26.82 | 26.85 | - | 0.16% | 20,166 |
| Sep 20, 2024 | 26.67 | 26.82 | 26.67 | 26.81 | - | -0.13% | 1,017 |
| Sep 19, 2024 | 27.00 | 27.00 | 26.89 | 26.84 | - | 1.41% | 9,813 |
| Sep 18, 2024 | 26.58 | 26.58 | 26.52 | 26.47 | - | -0.16% | 371 |
| Sep 17, 2024 | 26.60 | 26.60 | 26.53 | 26.51 | - | - | 1,752 |
| Sep 16, 2024 | 26.49 | 26.56 | 26.48 | 26.51 | - | 0.15% | 1,117 |
| Sep 13, 2024 | 26.52 | 26.54 | 26.49 | 26.47 | - | 0.63% | 9,411 |
| Sep 12, 2024 | 26.20 | 26.38 | 26.20 | 26.31 | - | 0.55% | 3,187 |
| Sep 11, 2024 | 26.07 | 26.21 | 26.07 | 26.16 | - | 0.88% | 2,909 |
| Sep 10, 2024 | 25.94 | 25.98 | 25.93 | 25.93 | - | 0.32% | 1,047 |
| Sep 9, 2024 | 26.00 | 26.00 | 25.90 | 25.85 | - | 0.58% | 3,378 |
| Sep 6, 2024 | 25.78 | 25.78 | 25.74 | 25.70 | - | -1.26% | 5,674 |
| Sep 5, 2024 | 26.09 | 26.09 | 26.08 | 26.03 | - | -0.47% | 265 |
| Sep 4, 2024 | 26.24 | 26.24 | 26.18 | 26.15 | - | -0.19% | 10,433 |
| Sep 3, 2024 | 26.39 | 26.40 | 26.22 | 26.20 | - | -1.71% | 5,510 |
| Aug 30, 2024 | 26.58 | 26.71 | 26.58 | 26.66 | - | 0.74% | 2,267 |
| Aug 29, 2024 | 26.66 | 26.70 | 26.51 | 26.46 | - | - | 3,646 |
| Aug 28, 2024 | 26.56 | 26.56 | 26.45 | 26.46 | - | -0.54% | 1,604 |
| Aug 27, 2024 | 26.68 | 26.68 | 26.66 | 26.61 | - | 0.02% | 1,034 |
| Aug 26, 2024 | 26.87 | 26.87 | 26.60 | 26.60 | - | -0.23% | 14,361 |
| Aug 23, 2024 | 26.62 | 26.71 | 26.59 | 26.66 | - | 1.13% | 6,824 |
| Aug 22, 2024 | 26.69 | 26.69 | 26.41 | 26.36 | - | -0.80% | 1,829 |
| Aug 21, 2024 | 26.58 | 26.68 | 26.54 | 26.58 | - | 0.39% | 2,238 |
| Aug 20, 2024 | 26.57 | 26.57 | 26.47 | 26.47 | - | - | 17,505 |
| Aug 19, 2024 | 26.44 | 26.52 | 26.39 | 26.47 | - | 0.75% | 1,337 |
| Aug 16, 2024 | 26.34 | 26.34 | 26.32 | 26.28 | - | 0.29% | 825 |
| Aug 15, 2024 | 26.19 | 26.25 | 26.18 | 26.20 | - | 1.23% | 1,167 |
| Aug 14, 2024 | 25.87 | 25.97 | 25.87 | 25.88 | - | 0.24% | 1,137 |
| Aug 13, 2024 | 25.80 | 25.87 | 25.80 | 25.82 | - | 1.13% | 455 |
| Aug 12, 2024 | 25.11 | 25.63 | 25.11 | 25.53 | - | -0.27% | 3,316 |
| Aug 9, 2024 | 25.67 | 25.67 | 25.57 | 25.60 | - | 0.27% | 1,991 |
| Aug 8, 2024 | 25.49 | 25.58 | 25.49 | 25.53 | - | 1.25% | 9,308 |
| Aug 7, 2024 | 25.57 | 25.57 | 25.26 | 25.22 | - | -0.37% | 3,959 |
| Aug 6, 2024 | 24.82 | 25.51 | 24.82 | 25.31 | - | -0.29% | 3,006 |
| Aug 5, 2024 | 24.78 | 25.47 | 24.78 | 25.39 | - | -0.89% | 1,808 |
| Aug 2, 2024 | 25.68 | 25.69 | 25.61 | 25.61 | - | -0.72% | 6,625 |
| Aug 1, 2024 | 26.24 | 26.26 | 25.83 | 25.80 | - | -1.00% | 15,191 |
| Jul 31, 2024 | 26.12 | 26.12 | 26.08 | 26.06 | - | 1.15% | 1,244 |
| Jul 30, 2024 | 25.73 | 25.84 | 25.73 | 25.76 | - | -0.30% | 4,382 |
| Jul 29, 2024 | 26.12 | 26.12 | 25.89 | 25.84 | - | -0.01% | 4,307 |
| Jul 26, 2024 | 26.00 | 26.00 | 25.89 | 25.84 | - | 0.58% | 651 |
| Jul 25, 2024 | 25.86 | 25.95 | 25.74 | 25.69 | - | -0.18% | 2,540 |
| Jul 24, 2024 | 25.91 | 25.91 | 25.79 | 25.74 | - | -1.39% | 12,490 |
| Jul 23, 2024 | 25.77 | 26.25 | 25.77 | 26.10 | - | -0.19% | 15,844 |
| Jul 22, 2024 | 26.21 | 26.21 | 26.15 | 26.15 | - | 0.70% | 8,255 |
| Jul 19, 2024 | 26.08 | 26.08 | 26.02 | 25.97 | - | -0.64% | 3,069 |
| Jul 18, 2024 | 26.13 | 26.42 | 26.12 | 26.14 | - | -0.61% | 8,378 |
| Jul 17, 2024 | 26.45 | 26.45 | 26.35 | 26.30 | - | -1.35% | 17,802 |
| Jul 16, 2024 | 26.73 | 26.73 | 26.63 | 26.66 | - | 0.64% | 4,083 |
| Jul 15, 2024 | 26.61 | 26.69 | 26.53 | 26.49 | - | 0.27% | 53,221 |
| Jul 12, 2024 | 26.11 | 26.63 | 26.11 | 26.42 | - | 0.40% | 27,822 |
| Jul 11, 2024 | 26.65 | 26.65 | 26.35 | 26.31 | - | -0.65% | 2,869 |
| Jul 10, 2024 | 26.38 | 26.53 | 26.37 | 26.48 | - | 0.95% | 1,758 |
| Jul 9, 2024 | 26.34 | 26.34 | 26.28 | 26.23 | - | 0.04% | 1,298 |
| Jul 8, 2024 | 26.42 | 26.42 | 26.24 | 26.22 | - | 0.06% | 4,940 |
| Jul 5, 2024 | 26.26 | 26.26 | 26.15 | 26.21 | - | 0.46% | 7,338 |
| Jul 3, 2024 | 26.06 | 26.13 | 26.01 | 26.09 | - | 0.52% | 1,842 |
| Jul 2, 2024 | 26.00 | 26.00 | 26.00 | 25.95 | - | 0.27% | 20,168 |
| Jul 1, 2024 | 25.87 | 25.93 | 25.83 | 25.88 | - | 0.23% | 18,543 |
| Jun 28, 2024 | 26.11 | 26.11 | 25.87 | 25.82 | - | -0.07% | 8,996 |
| Jun 27, 2024 | 25.90 | 25.90 | 25.89 | 25.84 | - | 0.07% | 325 |
| Jun 26, 2024 | 25.83 | 25.87 | 25.83 | 25.82 | - | 0.22% | 633 |
| Jun 25, 2024 | 25.79 | 25.81 | 25.79 | 25.77 | - | 0.30% | 2,225 |
| Jun 24, 2024 | 25.91 | 25.91 | 25.74 | 25.69 | - | -0.55% | 1,362 |
| Jun 21, 2024 | 25.72 | 25.88 | 25.72 | 25.83 | - | 0.07% | 2,161 |
| Jun 20, 2024 | 25.95 | 25.95 | 25.89 | 25.81 | - | -0.15% | 1,970 |
| Jun 18, 2024 | 26.01 | 26.01 | 25.93 | 25.85 | - | 0.14% | 739 |
| Jun 17, 2024 | 25.80 | 25.95 | 25.80 | 25.82 | - | 0.65% | 1,170 |
| Jun 14, 2024 | 25.73 | 25.73 | 25.73 | 25.65 | - | 0.02% | 170 |
| Jun 13, 2024 | 25.87 | 25.87 | 25.62 | 25.64 | - | 0.16% | 5,910 |
| Jun 12, 2024 | 25.82 | 25.82 | 25.68 | 25.60 | - | 0.72% | 9,637 |
| Jun 11, 2024 | 25.48 | 25.50 | 25.47 | 25.42 | - | 0.26% | 2,688 |