Fidelity Hedged Equity ETF (FHEQ)
BATS: FHEQ · Real-Time Price · USD
30.95
-0.23 (-0.74%)
Nov 4, 2025, 11:51 AM EST - Market open
FHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 31.38 | 31.38 | 31.06 | 31.18 | 31.18 | 0.23% | 112,638 |
| Oct 31, 2025 | 31.20 | 31.21 | 30.99 | 31.11 | 31.11 | 0.32% | 408,552 |
| Oct 30, 2025 | 31.19 | 31.21 | 31.00 | 31.01 | 31.01 | -0.93% | 110,818 |
| Oct 29, 2025 | 31.42 | 31.42 | 31.16 | 31.30 | 31.30 | -0.06% | 119,159 |
| Oct 28, 2025 | 31.29 | 31.39 | 31.19 | 31.32 | 31.32 | 0.29% | 153,737 |
| Oct 27, 2025 | 31.03 | 31.23 | 31.03 | 31.23 | 31.23 | 1.20% | 51,613 |
| Oct 24, 2025 | 30.71 | 30.96 | 30.71 | 30.86 | 30.86 | 0.72% | 66,896 |
| Oct 23, 2025 | 30.65 | 30.68 | 30.54 | 30.64 | 30.64 | 0.49% | 61,860 |
| Oct 22, 2025 | 30.71 | 30.71 | 30.38 | 30.49 | 30.49 | -0.76% | 65,145 |
| Oct 21, 2025 | 30.78 | 30.78 | 30.62 | 30.73 | 30.73 | 0.15% | 111,362 |
| Oct 20, 2025 | 30.65 | 30.73 | 30.57 | 30.68 | 30.68 | 0.76% | 151,351 |
| Oct 17, 2025 | 30.39 | 30.51 | 30.30 | 30.45 | 30.45 | 0.30% | 99,115 |
| Oct 16, 2025 | 30.57 | 30.57 | 30.24 | 30.36 | 30.36 | -0.10% | 70,289 |
| Oct 15, 2025 | 30.32 | 30.56 | 30.23 | 30.39 | 30.39 | 0.16% | 225,026 |
| Oct 14, 2025 | 30.29 | 30.44 | 30.06 | 30.34 | 30.34 | -0.07% | 41,981 |
| Oct 13, 2025 | 30.27 | 30.39 | 30.20 | 30.36 | 30.36 | 1.07% | 63,630 |
| Oct 10, 2025 | 30.79 | 30.80 | 30.03 | 30.04 | 30.04 | -2.15% | 188,774 |
| Oct 9, 2025 | 30.80 | 30.80 | 30.60 | 30.70 | 30.70 | -0.25% | 80,182 |
| Oct 8, 2025 | 30.69 | 30.79 | 30.69 | 30.78 | 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 |