Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
30.78
+0.13 (0.42%)
At close: Oct 8, 2025, 4:00 PM EDT
30.78
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
FHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.69 | 30.79 | 30.69 | 30.78 | - | 0.42% | 48,004 |
| Oct 7, 2025 | 30.81 | 30.81 | 30.58 | 30.65 | 30.65 | -0.46% | 61,017 |
| Oct 6, 2025 | 30.62 | 30.81 | 30.62 | 30.79 | 30.79 | 0.17% | 86,141 |
| Oct 3, 2025 | 30.80 | 30.88 | 30.71 | 30.74 | 30.74 | -0.13% | 61,518 |
| Oct 2, 2025 | 30.95 | 30.95 | 30.66 | 30.78 | 30.78 | 0.11% | 55,227 |
| Oct 1, 2025 | 30.60 | 30.78 | 30.57 | 30.75 | 30.75 | 0.22% | 217,258 |
| Sep 30, 2025 | 30.70 | 30.70 | 30.50 | 30.68 | 30.68 | 0.39% | 92,663 |
| Sep 29, 2025 | 30.74 | 30.74 | 30.52 | 30.56 | 30.56 | 0.11% | 128,468 |
| Sep 26, 2025 | 30.42 | 30.53 | 30.39 | 30.53 | 30.53 | 0.49% | 21,319 |
| Sep 25, 2025 | 30.30 | 30.42 | 30.25 | 30.38 | 30.38 | -0.36% | 26,902 |
| Sep 24, 2025 | 30.60 | 30.60 | 30.45 | 30.49 | 30.49 | -0.28% | 39,266 |
| Sep 23, 2025 | 30.81 | 30.81 | 30.56 | 30.57 | 30.57 | -0.71% | 25,769 |
| Sep 22, 2025 | 30.68 | 30.90 | 30.56 | 30.79 | 30.79 | 0.39% | 311,785 |
| Sep 19, 2025 | 30.79 | 30.79 | 30.53 | 30.67 | 30.67 | 0.39% | 25,127 |
| Sep 18, 2025 | 30.49 | 30.63 | 30.49 | 30.55 | 30.51 | 0.46% | 45,549 |
| Sep 17, 2025 | 30.56 | 30.56 | 30.24 | 30.41 | 30.37 | 0.02% | 44,064 |
| Sep 16, 2025 | 30.44 | 30.44 | 30.40 | 30.41 | 30.37 | -0.18% | 15,971 |
| Sep 15, 2025 | 30.36 | 30.49 | 30.35 | 30.46 | 30.42 | 0.59% | 165,242 |
| Sep 12, 2025 | 30.30 | 30.31 | 30.28 | 30.28 | 30.24 | -0.05% | 13,452 |
| Sep 11, 2025 | 30.19 | 30.31 | 30.19 | 30.30 | 30.26 | 0.73% | 13,921 |
| Sep 10, 2025 | 30.31 | 30.31 | 30.02 | 30.08 | 30.04 | 0.10% | 19,148 |
| Sep 9, 2025 | 29.99 | 30.05 | 29.93 | 30.05 | 30.01 | 0.27% | 14,895 |
| Sep 8, 2025 | 29.98 | 30.02 | 29.94 | 29.97 | 29.93 | 0.28% | 9,814 |
| Sep 5, 2025 | 30.13 | 30.13 | 29.80 | 29.88 | 29.84 | -0.25% | 20,025 |
| Sep 4, 2025 | 29.82 | 29.96 | 29.82 | 29.96 | 29.92 | 0.62% | 51,423 |
| Sep 3, 2025 | 29.77 | 29.77 | 29.65 | 29.77 | 29.73 | 0.57% | 20,434 |
| Sep 2, 2025 | 29.48 | 29.60 | 29.42 | 29.60 | 29.56 | -0.44% | 6,427 |
| Aug 29, 2025 | 29.72 | 29.74 | 29.67 | 29.73 | 29.69 | -0.97% | 11,628 |
| Aug 28, 2025 | 29.97 | 30.02 | 29.77 | 30.02 | 29.98 | 0.60% | 13,270 |
| Aug 27, 2025 | 29.78 | 29.85 | 29.77 | 29.84 | 29.80 | 0.20% | 20,633 |
| Aug 26, 2025 | 29.68 | 29.79 | 29.64 | 29.78 | 29.74 | 0.32% | 16,995 |
| Aug 25, 2025 | 29.70 | 29.75 | 29.68 | 29.69 | 29.65 | -0.15% | 376,128 |
| Aug 22, 2025 | 29.51 | 29.81 | 29.51 | 29.73 | 29.69 | 1.33% | 91,219 |
| Aug 21, 2025 | 29.28 | 29.41 | 29.28 | 29.34 | 29.30 | -0.34% | 1,103,830 |
| Aug 20, 2025 | 29.51 | 29.51 | 29.29 | 29.44 | 29.40 | -0.34% | 31,049 |
| Aug 19, 2025 | 29.73 | 29.73 | 29.48 | 29.54 | 29.50 | -0.54% | 19,684 |
| Aug 18, 2025 | 29.72 | 29.72 | 29.59 | 29.70 | 29.66 | - | 90,497 |
| Aug 15, 2025 | 29.93 | 29.93 | 29.63 | 29.70 | 29.66 | -0.18% | 95,049 |
| Aug 14, 2025 | 29.71 | 29.77 | 29.67 | 29.76 | 29.72 | 0.08% | 33,825 |
| Aug 13, 2025 | 29.73 | 29.73 | 29.62 | 29.73 | 29.69 | 0.34% | 24,620 |
| Aug 12, 2025 | 29.68 | 29.68 | 29.47 | 29.63 | 29.59 | 0.89% | 19,344 |
| Aug 11, 2025 | 29.43 | 29.47 | 29.33 | 29.37 | 29.33 | -0.17% | 20,309 |
| Aug 8, 2025 | 29.31 | 29.43 | 29.31 | 29.42 | 29.38 | 0.75% | 14,291 |
| Aug 7, 2025 | 29.41 | 29.41 | 29.05 | 29.20 | 29.16 | -0.02% | 17,620 |
| Aug 6, 2025 | 29.04 | 29.24 | 29.00 | 29.21 | 29.17 | 0.71% | 7,161 |
| Aug 5, 2025 | 29.14 | 29.16 | 28.95 | 29.00 | 28.96 | -0.33% | 47,334 |
| Aug 4, 2025 | 29.01 | 29.20 | 29.01 | 29.10 | 29.06 | 1.13% | 28,026 |
| Aug 1, 2025 | 28.92 | 28.92 | 28.70 | 28.77 | 28.73 | -1.30% | 116,541 |
| Jul 31, 2025 | 29.42 | 29.42 | 29.09 | 29.15 | 29.11 | -0.10% | 43,517 |
| Jul 30, 2025 | 29.29 | 29.29 | 29.10 | 29.18 | 29.14 | -0.10% | 24,560 |